南茂 (8150)-永豐金-內湖券商分點個股進出

台股 » 個股 » 南茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南茂

(8150)

可現股當沖

股價
31.95
漲跌
▼0.10
漲幅
-0.31%
成交量
1,420張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南茂 (8150)籌碼相關－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	31.85	2	32.00	31.95	-1	2,833	-0.04%
2024/11/20	2	31.95	22	32.24	32.05	-20	2,856	-0.70%
2024/11/19	0	0.00	8	32.28	32.35	-8	2,870	-0.28%
2024/11/18	0	0.00	30	32.24	32.20	-30	2,886	-1.04%
2024/11/15	0	0.00	23	32.29	32.30	-23	2,895	-0.79%
2024/11/14	3	31.95	0	0.00	32.00	3	2,932	0.10%
2024/11/13	41	32.34	0	0.00	31.65	41	2,932	1.40%
2024/11/12	7	32.89	0	0.00	32.95	7	2,918	0.24%
2024/11/11	10	33.29	5	33.30	33.45	5	2,900	0.17%
2024/11/08	35	34.25	0	0.00	33.85	35	2,864	1.22%
2024/11/07	12	34.79	0	0.00	34.90	12	2,796	0.43%
2024/11/06	10	34.61	0	0.00	34.60	10	2,771	0.36%
2024/11/01	1	35.55	10	35.70	36.10	-9	2,753	-0.33%
2024/10/30	0	0.00	15	35.64	35.60	-15	2,758	-0.54%
2024/10/29	10	35.25	0	0.00	35.35	10	2,770	0.36%
2024/10/25	0	0.00	2	36.20	36.30	-2	2,773	-0.07%
2024/10/22	4	36.55	0	0.00	36.55	4	2,809	0.14%
2024/10/16	13	36.38	0	0.00	36.70	13	2,905	0.45%
2024/10/11	1	37.00	0	0.00	36.65	1	2,874	0.03%
2024/10/08	1	37.75	0	0.00	37.50	1	2,848	0.04%
2024/10/04	0	0.00	2	37.80	37.30	-2	2,893	-0.07%
2024/09/30	2	37.50	14	37.83	37.50	-12	2,910	-0.41%
2024/09/27	0	0.00	1	37.80	37.65	-1	2,871	-0.03%
2024/09/26	1	36.95	0	0.00	36.95	1	2,719	0.04%
2024/09/25	1	36.95	0	0.00	36.90	1	2,712	0.04%
2024/09/20	1	37.20	0	0.00	37.00	1	2,816	0.04%
2024/09/12	10	36.29	0	0.00	36.20	10	2,869	0.35%
2024/09/11	0	0.00	1	35.90	36.05	-1	2,864	-0.03%
2024/09/10	4	35.45	0	0.00	35.05	4	2,860	0.14%
2024/09/05	1.2	36.52	0	0.00	36.05	1.2	2,823	0.04%
2024/09/04	0.4	36.95	0	0.00	36.45	0.4	2,795	0.01%
2024/09/03	0	0.00	1	38.75	38.10	-1	2,711	-0.04%
2024/08/30	0	0.00	5	38.17	38.15	-5	2,645	-0.19%
2024/08/26	0	0.00	0.1	37.95	37.50	-0.1	2,706	0.00%
2024/08/23	0	37.20	0	0.00	37.30	0	2,709	0.00%
2024/08/22	4	37.85	0	0.00	37.50	4	2,694	0.15%
2024/08/21	0	37.70	0	0.00	37.35	0	2,710	0.00%
2024/08/20	1	37.70	1	37.50	37.50	0	2,728	0.00%
2024/08/19	2	37.35	1	37.40	37.30	1	2,843	0.04%
2024/08/16	2	37.78	0	0.00	37.55	2	2,953	0.07%
2024/08/14	3	38.20	0	0.00	38.15	3	3,124	0.10%
2024/08/13	0	0.00	1	39.30	39.95	-1	3,101	-0.03%
2024/08/12	0	0.00	1	38.75	38.95	-1	3,109	-0.03%
2024/08/09	0	0.00	4	37.65	37.60	-4	3,143	-0.13%
2024/08/08	0	0.00	6	37.40	37.15	-6	3,176	-0.19%
2024/08/07	0	0.00	2	36.63	37.85	-2	3,231	-0.06%
2024/08/06	1	34.85	0	0.00	36.40	1	3,342	0.03%
2024/08/05	3	36.28	1	35.90	36.15	2	3,353	0.06%
2024/07/31	0	0.00	2	39.75	39.45	-2	3,373	-0.06%
2024/07/29	1	40.45	0	0.00	39.75	1	3,385	0.03%
2024/07/22	1	40.70	0	0.00	40.30	1	3,380	0.03%
2024/07/19	2	41.88	0	0.00	41.70	2	3,360	0.06%
2024/07/18	1	42.30	0.3	42.60	42.85	0.7	3,332	0.02%
2024/07/17	2	42.88	0	0.00	42.85	2	3,338	0.06%
2024/07/15	1	42.80	0	0.00	42.80	1	3,404	0.03%
2024/07/12	0.1	43.58	0	0.00	43.60	0.1	3,397	0.00%
2024/07/11	0.2	43.31	0	0.00	43.60	0.2	3,408	0.01%
2024/07/10	0	0.00	0.3	43.40	43.60	-0.3	3,445	-0.01%
2024/07/09	2	42.80	0	0.00	42.55	2	3,446	0.06%
2024/07/08	1.3	43.40	0.7	43.65	43.65	0.5	3,443	0.01%
2024/07/05	0	43.20	0	0.00	43.30	0	3,427	0.00%
2024/07/04	0	0.00	0.4	43.00	42.85	-0.4	3,451	-0.01%
2024/07/02	2	42.35	0	0.00	42.50	2	3,508	0.06%
2024/06/27	1	42.30	0	0.00	42.75	1	3,538	0.03%
2024/06/25	0	0.00	2	45.00	45.35	-2	3,904	-0.05%
2024/06/24	0.4	45.50	0	0.00	45.10	0.4	4,004	0.01%
2024/06/21	0.1	45.47	0	0.00	45.70	0.1	4,069	0.00%
2024/06/19	0.2	44.90	0	0.00	44.70	0.2	4,190	0.00%
2024/06/18	0	0.00	1	44.90	44.75	-1	4,285	-0.02%
2024/06/17	1.5	44.87	1	45.00	44.60	0.5	4,526	0.01%
2024/06/14	2	44.55	0	0.00	44.80	2	4,602	0.04%
2024/06/11	0	0.00	1	44.20	43.50	-1	4,700	-0.02%
2024/06/05	1	43.95	0	0.00	43.90	1	4,865	0.02%
2024/05/31	0	0.00	2	45.03	44.20	-2	5,162	-0.04%
2024/05/30	0	0.00	3	45.32	45.05	-3	5,156	-0.06%
2024/05/29	2	45.18	1	45.05	45.20	1	5,212	0.02%
2024/05/28	1	45.00	0	0.00	45.00	1	5,242	0.02%
2024/05/23	3	44.77	0	0.00	44.35	3	5,255	0.06%
2024/05/21	5	44.03	0	0.00	44.65	5	5,130	0.10%
2024/05/17	1	43.15	0	0.00	43.20	1	4,908	0.02%
2024/05/16	1	43.65	1	43.70	43.65	0	4,821	0.00%
2024/05/15	1	43.85	1	43.60	43.45	0	4,826	0.00%
2024/05/14	1	43.25	0	0.00	43.45	1	4,860	0.02%
2024/05/10	3	43.45	91	43.60	43.40	-88	4,785	-1.84%
2024/05/07	3	45.53	0	0.00	45.60	3	4,603	0.07%
2024/05/06	0	0.00	0.1	45.50	45.40	-0.1	4,562	0.00%
2024/05/03	1	46.40	0	0.00	45.50	1	4,557	0.02%
2024/05/02	0	0.00	11	46.25	46.40	-11	4,532	-0.24%
2024/04/30	0.1	46.79	0	0.00	45.90	0.1	4,527	0.00%
2024/04/26	1	46.60	0	0.00	46.60	1	4,558	0.02%
2024/04/19	1	45.60	0	0.00	45.65	1	4,735	0.02%
2024/04/15	10	47.98	0	0.00	48.10	10	4,881	0.20%
2024/04/10	0	0.00	3	48.87	48.75	-3	4,843	-0.06%
2024/04/09	0	0.00	5.4	48.46	48.85	-5.4	4,812	-0.11%
2024/04/08	1	48.35	0.1	48.70	48.65	0.9	4,773	0.02%
2024/04/01	0.1	49.60	23	49.37	49.35	-22.9	4,709	-0.49%
2024/03/29	0.1	50.30	1	49.30	50.00	-0.9	4,671	-0.02%
2024/03/28	1.1	50.68	0	0.00	51.00	1.1	4,426	0.03%
2024/03/27	0	0.00	0.1	50.60	50.70	-0.1	4,216	0.00%
2024/03/26	3	49.05	13	48.97	48.40	-10	4,105	-0.24%
2024/03/25	22.1	49.94	12.2	49.71	49.95	9.9	4,057	0.24%
2024/03/22	3.1	50.08	24	50.48	50.90	-20.9	4,012	-0.52%
2024/03/21	6.2	50.84	0	0.00	51.00	6.2	3,964	0.16%
2024/03/20	44	51.32	26	51.08	50.10	18	3,935	0.46%
2024/03/19	0.1	49.40	3	49.37	49.75	-2.9	3,747	-0.08%
2024/03/15	0.1	47.15	1	47.20	47.65	-0.9	3,704	-0.02%
2024/03/14	0.3	47.16	6	47.87	47.55	-5.7	3,703	-0.15%
2024/03/12	8	47.70	5	47.93	48.10	3	3,660	0.08%
2024/03/11	4	47.40	3.1	47.69	46.90	0.9	3,618	0.03%
2024/03/08	0.1	46.68	6	46.35	46.90	-5.9	3,605	-0.16%
2024/03/07	1	47.20	2	47.05	47.15	-1	3,582	-0.03%
2024/03/06	1	46.65	9.3	46.53	46.65	-8.3	3,501	-0.24%
2024/03/04	4	45.45	3	45.60	45.10	1	3,411	0.03%
2024/03/01	0.1	44.15	2	44.13	43.95	-1.9	3,303	-0.06%
2024/02/29	72	44.10	73	44.00	44.10	-1	3,258	-0.03%
2024/02/27	0.2	43.52	0	0.00	43.65	0.2	3,193	0.01%
2024/02/23	27	43.88	2	43.85	43.25	25	3,197	0.78%
2024/02/22	0.2	43.38	32	43.59	44.00	-31.8	3,140	-1.01%
2024/02/21	32	43.29	0	0.00	43.15	32	3,103	1.03%
2024/02/20	0.3	43.59	1	43.70	43.50	-0.7	3,101	-0.02%
2024/02/16	0.1	43.55	0	0.00	43.50	0.1	3,115	0.00%
2024/02/15	1.3	43.60	2	43.93	43.65	-0.7	3,104	-0.02%
2024/01/31	0.2	42.40	1	42.40	42.80	-0.8	3,169	-0.02%
2024/01/30	1	42.60	1.3	42.62	42.70	-0.3	3,222	-0.01%
2024/01/29	0.1	42.15	0	0.00	42.25	0.1	3,291	0.00%
2024/01/26	1	42.65	0	0.00	42.60	1	3,572	0.03%
2024/01/25	1	43.40	0	0.00	42.80	1	3,605	0.03%
2024/01/24	0.2	43.33	1	43.55	43.15	-0.8	3,620	-0.02%
2024/01/23	0.1	43.10	0	0.00	43.10	0.1	3,637	0.00%
2024/01/22	8	44.21	0.1	43.95	43.95	7.9	3,630	0.22%
2024/01/19	8.1	43.79	6	44.05	43.70	2.1	3,632	0.06%
2024/01/18	1.1	43.04	1	42.40	42.95	0.1	3,565	0.00%
2024/01/17	2	42.70	2.1	42.76	43.00	0	3,746	0.00%
2024/01/15	6	43.27	5.1	43.22	43.20	0.9	4,088	0.02%
2024/01/12	16	43.16	17	43.33	42.80	-1	4,073	-0.02%
2024/01/11	4.2	43.24	3	43.35	43.50	1.2	3,950	0.03%
2024/01/08	1	41.10	2	41.20	41.15	-1	3,859	-0.03%
2024/01/02	0	0.00	1	42.00	42.00	-1	3,839	-0.03%
2023/12/29	0	0.00	5	42.71	42.25	-5	3,828	-0.13%
2023/12/28	5	43.10	7	43.41	43.00	-2	3,814	-0.05%
2023/12/27	0.1	43.60	1	43.65	43.70	-0.9	3,799	-0.02%
2023/12/25	5.2	42.45	5	42.41	42.40	0.2	3,750	0.00%
2023/12/22	0.3	42.77	0	0.00	42.45	0.3	3,743	0.01%
2023/12/21	1.2	41.71	2	42.53	42.45	-0.8	3,729	-0.02%
2023/12/20	2	42.18	0	0.00	42.45	2	3,712	0.05%
2023/12/19	2	42.93	1	42.90	42.90	1	3,654	0.03%
2023/12/18	0	0.00	6.4	43.59	43.70	-6.4	3,609	-0.18%
2023/12/15	1.4	43.39	11	43.75	43.10	-9.6	3,550	-0.27%
2023/12/14	0.5	43.41	27	43.22	43.35	-26.5	3,466	-0.76%
2023/12/13	1.1	42.47	6	42.33	43.15	-4.9	3,404	-0.14%
2023/12/12	0	0.00	7	42.65	42.45	-7	3,348	-0.21%
2023/12/11	0	0.00	4	42.75	42.40	-4	3,319	-0.12%
2023/12/08	0	0.00	4	42.40	42.45	-4	3,282	-0.12%
2023/12/07	0	0.00	1	41.75	41.75	-1	3,220	-0.03%
2023/12/05	3	41.70	0	0.00	41.85	3	3,206	0.09%
2023/12/04	0	0.00	3	41.67	42.00	-3	3,208	-0.09%
2023/12/01	1	41.00	6	40.96	41.10	-5	3,234	-0.15%
2023/11/28	0	0.00	1	40.30	40.20	-1	3,156	-0.03%
2023/11/24	0	39.58	1	39.30	39.40	-1	3,174	-0.03%
2023/11/22	2	39.85	0	0.00	39.85	2	3,338	0.06%
2023/11/21	0	0.00	2	39.50	39.50	-2	3,305	-0.06%
2023/11/16	2.4	38.50	0	0.00	38.45	2.4	3,273	0.07%
2023/11/15	0	0.00	1	38.55	38.60	-1	3,264	-0.03%
2023/11/14	4	38.10	2	38.20	38.15	2	3,238	0.06%
2023/11/13	0	0.00	1	38.10	38.15	-1	3,226	-0.03%
2023/11/10	1	37.95	0	0.00	37.75	1	3,212	0.03%
2023/11/08	2	37.30	1	37.35	37.35	1	3,149	0.03%
2023/11/07	0	0.00	1	37.55	37.35	-1	3,090	-0.03%
2023/11/06	1	37.70	0.1	37.70	37.80	0.9	3,057	0.03%
2023/11/03	17	38.31	15	38.94	37.95	2	2,995	0.07%
2023/11/02	10	41.91	4	41.68	42.05	6	2,742	0.22%
2023/11/01	19	41.49	1	40.85	41.30	18	2,770	0.65%
2023/10/31	0	0.00	1	40.75	40.95	-1	2,819	-0.04%
2023/10/30	7	40.95	2	40.95	40.65	5	2,800	0.18%
2023/10/27	3	41.35	4	41.65	40.90	-1	2,781	-0.04%
2023/10/26	3	41.55	1	41.35	41.45	2	2,757	0.07%
2023/10/25	4	43.60	20	42.21	42.00	-16	2,710	-0.59%
2023/10/24	8	41.81	4	42.01	42.15	4	2,516	0.16%
2023/10/23	24.1	41.46	5	41.62	41.40	19.1	2,312	0.83%
2023/10/18	0	0.00	2	39.95	39.95	-2	2,111	-0.09%
2023/10/16	0	0.00	1	38.30	38.70	-1	2,101	-0.05%
2023/10/13	0	0.00	0.3	39.25	39.05	-0.3	2,128	-0.01%
2023/10/11	0.1	38.35	0	0.00	38.20	0.1	2,129	0.00%
2023/10/05	1	37.90	10	37.74	37.90	-9	2,140	-0.42%
2023/10/04	10	37.30	0	0.00	37.50	10	2,157	0.46%
2023/10/02	0	0.00	1	37.55	37.70	-1	2,213	-0.05%
2023/09/27	1	37.40	0	0.00	37.60	1	2,264	0.04%
2023/09/25	1	38.50	0	0.00	38.50	1	2,381	0.04%
2023/09/18	0	0.00	1.2	39.16	39.60	-1.2	2,632	-0.05%
2023/09/15	0	0.00	2	39.20	39.20	-2	2,641	-0.08%
2023/09/14	2	38.95	0	0.00	39.00	2	2,678	0.07%
2023/09/13	7	39.32	6.2	39.15	38.95	0.8	2,713	0.03%
2023/09/11	0.1	39.10	0	0.00	39.00	0.1	2,770	0.00%
2023/09/08	1.1	39.36	0	0.00	39.60	1.1	2,798	0.04%
2023/09/07	0	0.00	1	40.25	40.35	-1	2,809	-0.04%
2023/09/06	0.2	40.05	26	39.52	40.00	-25.8	2,775	-0.93%
2023/09/05	1	38.35	0	0.00	38.80	1	2,697	0.04%
2023/09/01	0	0.00	1	38.35	38.50	-1	2,726	-0.04%
2023/08/31	1	38.20	0	0.00	38.35	1	2,721	0.04%
2023/08/30	1	37.65	0	0.00	37.90	1	2,726	0.04%
2023/08/28	0	0.00	1.4	38.33	37.95	-1.4	2,689	-0.05%
2023/08/23	1	36.75	16	37.01	37.00	-15	2,712	-0.55%
2023/08/18	0	0.00	1	36.75	36.30	-1	2,789	-0.04%
2023/08/16	1	35.85	0	0.00	35.75	1	2,766	0.04%
2023/08/15	1	36.40	0	0.00	36.45	1	2,753	0.04%
2023/08/14	1	36.60	1	36.45	36.55	0	2,755	0.00%
2023/08/08	0	0.00	1	37.20	37.05	-1	2,735	-0.04%
2023/08/07	2	36.95	0	0.00	37.35	2	2,714	0.07%
2023/08/04	1	36.30	1	36.55	36.30	0	2,659	0.00%
2023/08/02	1	35.70	0	0.00	35.70	1	2,606	0.04%
2023/07/28	0	0.00	2	35.95	36.10	-2	2,641	-0.08%
2023/07/20	0.4	35.82	0	0.00	35.70	0.4	2,652	0.02%
2023/07/19	2	36.00	0	0.00	36.20	2	2,626	0.08%
2023/07/13	0	0.00	10	34.75	34.60	-10	2,607	-0.38%
2023/07/12	1	34.85	0	0.00	34.80	1	2,593	0.04%
2023/07/11	0	0.00	2.3	35.19	35.10	-2.3	2,604	-0.09%
2023/07/10	0	35.30	0.7	34.81	34.70	-0.7	2,638	-0.03%
2023/07/07	1	35.30	1	35.20	35.25	0	2,650	0.00%
2023/07/06	0	0.00	20	36.22	36.10	-20	2,648	-0.76%
2023/07/05	1	35.85	38	35.91	35.95	-37	2,646	-1.40%
2023/07/03	4	35.89	0	0.00	35.60	4	2,706	0.15%
2023/06/30	1	36.30	0	0.00	36.50	1	2,701	0.04%
2023/06/29	24	36.43	0	0.00	36.35	24	2,720	0.88%
2023/06/28	2.5	39.03	2	39.05	38.95	0.5	2,620	0.02%
2023/06/27	1	39.10	0	0.00	39.15	1	2,536	0.04%
2023/06/26	2	39.70	1	39.75	39.70	1	2,484	0.04%
2023/06/21	2	39.35	20	39.35	39.35	-18	2,444	-0.74%
2023/06/19	18	38.86	0	0.00	38.75	18	2,383	0.76%
2023/06/16	1	39.20	0	0.00	39.45	1	2,348	0.04%
2023/06/15	32	39.00	0	0.00	39.00	32	2,320	1.38%
2023/06/14	8	39.35	12	39.80	39.35	-4	2,306	-0.17%
2023/06/13	15	39.89	0	0.00	39.80	15	2,278	0.66%
2023/06/12	3	39.60	8	40.40	40.30	-5	2,251	-0.22%
2023/06/09	5	39.97	0	0.00	40.05	5	2,239	0.22%
2023/06/08	1	40.80	2	40.75	40.70	-1	2,223	-0.04%
2023/06/07	1	40.75	0	0.00	40.85	1	2,230	0.04%
2023/06/05	3	40.80	0	0.00	40.55	3	2,226	0.13%
2023/06/01	5	40.07	0	0.00	40.00	5	2,247	0.22%
2023/05/31	0	0.00	0.4	39.40	39.50	-0.4	2,257	-0.02%
2023/05/29	7.4	40.03	6	40.62	39.55	1.4	2,282	0.06%
2023/05/26	5	39.48	2	39.13	39.50	3	2,283	0.13%
2023/05/24	0	0.00	13	38.60	38.35	-13	2,278	-0.57%
2023/05/22	13	38.31	0	0.00	38.45	13	2,307	0.56%
2023/05/17	1	38.50	24	38.35	38.50	-23	2,333	-0.99%
2023/05/16	24	37.80	0	0.00	37.75	24	2,324	1.03%
2023/05/15	1	37.80	1	37.60	37.85	0	2,334	0.00%
2023/05/08	0	0.00	8	38.70	38.85	-8	2,384	-0.34%
2023/05/02	0	0.00	1	37.40	37.35	-1	2,582	-0.04%
2023/04/25	1	36.75	0	0.00	36.60	1	2,572	0.04%
2023/04/19	0	0.00	2	38.53	38.20	-2	2,561	-0.08%
2023/04/18	0	0.00	1	38.75	38.90	-1	2,532	-0.04%
2023/04/17	1	38.90	1	39.05	38.85	0	2,528	0.00%
2023/04/13	0	0.00	1	38.75	38.70	-1	2,528	-0.04%
2023/04/12	5	39.13	4	38.90	39.15	1	2,502	0.04%
2023/04/10	0	38.50	0	0.00	38.45	0	2,440	0.00%
2023/04/07	5	39.22	4	39.23	38.60	1	2,421	0.04%
2023/04/06	9	38.68	7	38.74	39.10	2	2,365	0.08%
2023/03/31	0	0.00	21	38.11	38.35	-21	2,317	-0.91%
2023/03/30	1	37.20	10	37.55	37.50	-9	2,223	-0.40%
2023/03/29	5	37.10	0	0.00	37.00	5	2,203	0.23%
2023/03/23	15	37.07	0	0.00	36.90	15	2,269	0.66%
2023/03/22	2	37.05	0	0.00	37.10	2	2,276	0.09%
2023/03/21	4	36.90	3	36.95	37.00	1	2,272	0.04%
2023/03/09	0	0.00	24	37.54	37.60	-24	2,269	-1.06%
2023/03/08	0	0.00	16	37.54	37.65	-16	2,280	-0.70%
2023/03/07	0	0.00	10	37.35	37.70	-10	2,256	-0.44%
2023/03/06	4	37.04	0	0.00	37.00	4	2,209	0.18%
2023/03/02	0	0.00	7	36.24	36.35	-7	2,212	-0.32%
2023/02/24	17	37.05	15	36.75	36.40	2	2,134	0.09%
2023/02/23	0	36.70	0	0.00	37.00	0	2,057	0.00%
2023/02/17	15	35.60	0	0.00	35.60	15	2,148	0.70%
2023/02/09	2	35.90	0	0.00	35.80	2	2,317	0.09%
2023/02/06	0	0.00	10	35.65	35.50	-10	2,331	-0.43%
2023/02/03	0	0.00	3	35.97	36.20	-3	2,314	-0.13%
2023/02/02	2	35.60	2	35.70	35.80	0	2,255	0.00%
2023/01/31	2	34.65	3	34.78	34.60	-1	2,197	-0.05%
2023/01/13	0	0.00	10	33.21	32.95	-10	2,245	-0.45%
2023/01/10	0	0.00	2	33.83	33.80	-2	2,593	-0.08%
2023/01/09	0	0.00	1	33.60	33.70	-1	2,612	-0.04%
2023/01/05	4	33.18	6	33.15	33.15	-2	2,647	-0.08%
2023/01/04	2	33.30	15	33.41	33.40	-13	2,666	-0.49%
2023/01/03	15	33.39	8	33.52	33.70	7	2,694	0.26%
2022/12/29	1	32.15	0	0.00	32.65	1	2,657	0.04%
2022/12/22	8	32.55	0	0.00	32.50	8	2,761	0.29%
2022/12/19	0	33.40	0	0.00	33.20	0	2,836	0.00%
2022/12/12	1	32.80	0	0.00	33.00	1	2,862	0.03%
2022/12/07	3	33.38	0	0.00	33.30	3	2,935	0.10%
2022/11/28	8	33.40	0	0.00	33.15	8	2,943	0.27%
2022/11/25	1	33.65	0	0.00	33.50	1	2,954	0.03%
2022/11/24	0	0.00	4	33.35	33.65	-4	2,977	-0.13%
2022/11/23	0	0.00	1	33.10	32.95	-1	2,944	-0.03%
2022/11/17	15	33.70	0	0.00	33.95	15	2,898	0.52%
2022/11/16	20	33.55	1	33.50	33.60	19	2,875	0.66%
2022/11/15	0	0.00	2	32.93	33.15	-2	2,814	-0.07%
2022/11/14	2	32.70	0	0.00	32.70	2	2,801	0.07%
2022/11/11	0	0.00	2	32.65	32.50	-2	2,784	-0.07%
2022/11/10	0	0.00	2	32.20	32.20	-2	2,760	-0.07%
2022/11/04	3	31.53	0	0.00	31.60	3	2,715	0.11%
2022/10/31	1	31.80	0	0.00	31.75	1	2,776	0.04%
2022/10/28	0	0.00	1	31.80	31.40	-1	2,801	-0.04%
2022/10/27	0	0.00	2	31.10	31.70	-2	2,773	-0.07%
2022/10/26	2	30.60	0	0.00	30.60	2	2,791	0.07%
2022/10/25	0	0.00	2	30.75	30.70	-2	2,774	-0.07%
2022/10/21	0	0.00	1	32.40	31.85	-1	2,761	-0.04%
2022/10/20	2	32.00	1	31.90	32.20	1	2,735	0.04%
2022/10/19	5	32.31	0	0.00	32.30	5	2,646	0.19%
2022/10/18	0	0.00	6	30.63	31.00	-6	2,465	-0.24%
2022/10/17	0	0.00	12	29.13	30.00	-12	2,476	-0.48%
2022/10/14	10	29.23	4	29.30	29.30	6	2,507	0.24%
2022/10/13	12	28.49	0	0.00	28.40	12	2,567	0.47%
2022/10/11	0	0.00	4	29.76	29.50	-4	2,598	-0.15%
2022/10/05	2	31.03	0	0.00	30.95	2	2,703	0.07%
2022/10/03	1	29.20	0	0.00	29.70	1	2,752	0.04%
2022/09/29	0	0.00	7	29.69	29.70	-7	2,886	-0.24%
2022/09/27	1	29.80	4	30.05	30.30	-3	2,965	-0.10%
2022/09/26	0	0.00	7	30.15	29.85	-7	3,054	-0.23%
2022/09/23	1	31.80	0	0.00	31.75	1	3,111	0.03%
2022/09/22	2	31.88	0	0.00	32.00	2	3,218	0.06%
2022/09/14	2	32.90	0	0.00	33.30	2	3,606	0.06%
2022/09/13	1	33.80	0	0.00	33.80	1	3,611	0.03%
2022/09/12	2	33.78	0	0.00	33.80	2	3,635	0.06%
2022/09/08	0	0.00	1	34.25	34.25	-1	3,649	-0.03%
2022/09/07	1	33.00	0	0.00	33.00	1	3,673	0.03%
2022/09/06	3	33.73	0	0.00	33.40	3	3,690	0.08%
2022/09/05	1	34.15	2	34.25	34.20	-1	3,677	-0.03%
2022/09/02	0	0.00	2	34.70	34.50	-2	3,692	-0.05%
2022/09/01	5	35.26	3	35.52	35.10	2	3,657	0.05%
2022/08/31	0	0.00	8	35.60	35.75	-8	3,671	-0.22%
2022/08/15	0	0.00	10	36.55	36.70	-10	3,765	-0.27%
2022/08/12	2	36.00	0	0.00	36.30	2	3,747	0.05%
2022/08/11	1	35.70	0.3	35.75	35.70	0.7	3,764	0.02%
2022/08/10	1	35.10	0	0.00	35.10	1	3,769	0.03%
2022/08/08	5	35.40	0	0.00	35.60	5	3,783	0.13%
2022/08/05	5	34.80	0	0.00	34.90	5	3,757	0.13%
2022/08/04	0	0.00	3	34.50	34.20	-3	3,723	-0.08%
2022/07/28	1	35.25	2	35.25	35.30	-1	3,763	-0.03%
2022/07/26	0.2	35.34	5	35.10	35.15	-4.8	3,804	-0.13%
2022/07/22	3	36.40	3	35.93	35.95	0	3,843	0.00%
2022/07/20	5	35.42	4	35.31	35.40	1	3,835	0.03%
2022/07/19	3	34.85	3	34.78	35.20	0	3,839	0.00%
2022/07/18	2	34.68	0	0.00	35.00	2	3,864	0.05%
2022/07/15	1	33.40	0	0.00	33.85	1	3,843	0.03%
2022/07/14	3	32.62	3	33.00	32.95	0	3,835	0.00%
2022/07/13	0	0.00	2	32.88	32.90	-2	3,822	-0.05%
2022/07/12	3	32.48	1	32.20	32.25	2	3,819	0.05%
2022/07/11	1	33.85	2	34.10	33.90	-1	3,800	-0.03%
2022/07/08	5	35.20	0	0.00	35.45	5	3,775	0.13%
2022/07/07	2	32.90	15	33.85	34.15	-13	3,746	-0.35%
2022/07/06	16	33.77	5	33.64	33.15	11	3,749	0.29%
2022/07/05	0	0.00	8	34.00	33.95	-8	3,748	-0.21%
2022/07/04	8	33.91	52	34.38	33.60	-44	3,727	-1.18%
2022/07/01	0	0.00	2	36.03	35.45	-2	3,711	-0.05%
2022/06/30	3	37.20	10	37.40	36.95	-7	3,623	-0.19%
2022/06/29	3	40.07	0	0.00	39.10	3	3,526	0.09%
2022/06/28	12	45.30	0	0.00	44.80	12	3,423	0.35%
2022/06/27	0.2	46.30	0	0.00	46.15	0.2	3,302	0.01%
2022/06/24	3	46.10	0	0.00	45.60	3	3,282	0.09%
2022/06/23	16	45.74	0	0.00	45.75	16	3,261	0.49%
2022/06/22	8	47.16	0	0.00	46.80	8	3,238	0.25%
2022/06/20	1	48.25	0	0.00	47.10	1	3,226	0.03%
2022/06/17	0	0.00	1	47.85	48.50	-1	3,218	-0.03%
2022/06/15	1	50.00	0	0.00	49.90	1	3,323	0.03%
2022/06/14	5	49.10	0	0.00	49.40	5	3,365	0.15%
2022/06/10	0	0.00	5	50.36	50.30	-5	3,515	-0.14%
2022/06/07	5	50.10	0	0.00	50.30	5	3,685	0.14%
2022/06/06	0.1	50.10	5	49.95	50.20	-4.9	3,746	-0.13%
2022/06/01	5	49.35	25	49.49	49.60	-20	4,021	-0.50%
2022/05/27	5	48.60	70	48.55	48.60	-65	4,516	-1.44%
2022/05/25	0	0.00	29	47.98	48.00	-29	6,331	-0.46%
2022/05/24	1	47.55	4	47.55	47.55	-3	6,400	-0.05%
2022/05/23	0	0.00	2	48.55	48.00	-2	6,431	-0.03%
2022/05/20	0.5	48.35	3	48.42	48.35	-2.5	6,532	-0.04%
2022/05/19	1	46.80	35	48.32	48.35	-34	6,686	-0.51%
2022/05/18	0	0.00	2	48.00	47.85	-2	6,697	-0.03%
2022/05/16	0	0.00	2	46.65	46.50	-2	6,863	-0.03%
2022/05/12	3	45.67	0	0.00	45.35	3	6,896	0.04%
2022/05/11	1	45.60	0	0.00	45.85	1	6,903	0.01%
2022/05/09	2	47.08	0	0.00	46.35	2	6,936	0.03%
2022/05/06	2	47.30	0	0.00	48.10	2	6,993	0.03%
2022/05/05	4	47.98	3	48.18	48.15	1	7,055	0.01%
2022/05/04	3	47.50	0	0.00	47.25	3	7,083	0.04%
2022/04/29	6	47.68	2	46.80	46.70	4	7,237	0.06%
2022/04/28	0	0.00	4	46.75	46.60	-4	7,311	-0.05%
2022/04/26	1	47.15	0	0.00	46.55	1	7,462	0.01%
2022/04/20	1	48.55	0	0.00	48.35	1	8,983	0.01%
2022/04/18	0	0.00	0.8	48.05	48.00	-0.8	9,292	-0.01%
2022/04/13	2	48.33	0	0.00	48.30	2	9,407	0.02%
2022/04/12	1	48.20	0	0.00	48.00	1	9,395	0.01%
2022/04/11	1	49.05	21	48.96	48.85	-20	9,381	-0.21%
2022/04/08	2	49.85	0	0.00	50.10	2	9,381	0.02%
2022/04/07	2	50.25	0	0.00	49.80	2	9,391	0.02%
2022/04/06	0	0.00	32	51.00	50.70	-32	9,365	-0.34%
2022/04/01	2	50.90	0	0.00	51.20	2	9,445	0.02%
2022/03/31	2	51.35	0	0.00	51.40	2	9,529	0.02%
2022/03/28	0.1	51.10	18	51.68	51.90	-17.9	9,789	-0.18%
2022/03/25	6	51.70	1	51.70	51.70	5	9,890	0.05%
2022/03/24	2	51.85	1	51.90	51.90	1	9,896	0.01%
2022/03/23	0	0.00	1	52.30	52.20	-1	9,951	-0.01%
2022/03/22	0	0.00	1.1	51.91	52.10	-1.1	10,013	-0.01%
2022/03/21	11	52.12	3	52.43	52.10	8	10,032	0.08%
2022/03/18	1	52.00	6	51.70	51.70	-5	10,045	-0.05%
2022/03/17	5	50.90	44	51.31	51.40	-39	9,960	-0.39%
2022/03/16	3	50.50	5	50.20	50.30	-2	9,904	-0.02%
2022/03/15	5	51.12	1	51.30	50.80	4	9,856	0.04%
2022/03/14	3	51.83	8	51.86	51.80	-5	9,852	-0.05%
2022/03/11	0	0.00	1	51.70	51.50	-1	9,861	-0.01%
2022/03/10	8	51.46	12	52.00	51.30	-4	9,886	-0.04%
2022/03/09	5	50.66	0	0.00	51.10	5	9,853	0.05%
2022/03/08	100	49.79	15	50.26	50.20	85	9,866	0.86%
2022/03/07	17	50.38	4	50.50	50.30	13	9,792	0.13%
2022/03/04	2	51.40	97	51.95	51.60	-95	9,667	-0.98%
2022/03/03	49	51.76	35	52.52	51.80	14	9,586	0.15%
2022/03/02	21	51.49	15	51.28	51.40	6	9,508	0.06%
2022/03/01	52	51.89	10.1	52.08	51.20	42	9,347	0.45%
2022/02/25	12	50.72	27	50.87	52.00	-15	8,431	-0.18%
2022/02/24	11	47.67	32	48.02	47.35	-21	7,667	-0.27%
2022/02/23	0	0.00	30.1	48.20	48.50	-30.1	7,671	-0.39%
2022/02/22	13	47.74	15	47.65	48.15	-2	7,780	-0.03%
2022/02/21	14.1	49.23	6	49.26	49.15	8.1	7,954	0.10%
2022/02/18	6	48.27	2	47.88	48.75	4	8,077	0.05%
2022/02/17	13	48.52	19	48.29	48.25	-6	8,172	-0.07%
2022/02/16	1	46.90	2	46.98	46.95	-1	8,150	-0.01%
2022/02/15	22	46.39	0	0.00	46.30	22	8,186	0.27%
2022/02/14	6	46.36	0	0.00	46.50	6	8,258	0.07%
2022/02/11	0	0.00	47	47.47	47.40	-47	8,348	-0.56%
2022/02/10	68	47.18	32	47.42	47.40	36	8,586	0.42%
2022/02/09	0	0.00	23	46.82	47.10	-23	8,604	-0.27%
2022/02/08	24	45.95	10	45.84	46.35	14	8,631	0.16%
2022/02/07	28	45.71	1	46.40	45.80	27	8,580	0.31%
2022/01/26	6	45.83	0	0.00	46.00	6	8,515	0.07%
2022/01/25	60	46.23	0	0.00	45.75	60	8,508	0.71%
2022/01/24	45	46.80	0	0.00	47.00	45	8,428	0.53%
2022/01/21	51	47.80	0	0.00	47.60	51	8,450	0.60%
2022/01/20	46	48.16	17	48.45	48.45	29	8,401	0.35%
2022/01/19	6	48.13	4	48.18	47.80	2	8,344	0.02%
2022/01/18	5	49.90	3	49.63	48.80	2	8,256	0.02%
2022/01/17	11	49.69	4	49.64	49.50	7	8,058	0.09%
2022/01/14	74	50.18	72	49.30	49.15	2	7,963	0.03%
2022/01/13	137	51.75	81.1	51.92	51.30	55.9	7,572	0.74%	大買/
2022/01/12	5	48.74	25	48.53	49.70	-20	6,735	-0.30%
2022/01/11	22	47.19	0	0.00	47.10	22	6,510	0.34%
2022/01/10	8	47.27	0	0.00	47.40	8	6,531	0.12%
2022/01/07	35	47.50	35	47.96	47.10	0	6,572	0.00%
2022/01/05	0	0.00	82.1	48.12	48.10	-82.1	6,602	-1.24%
2022/01/04	0	0.00	240	48.06	48.05	-240	6,610	-3.63%	大賣/鉅額交易
2022/01/03	16	48.76	5	47.95	47.95	11	6,616	0.17%
2021/12/29	1	48.50	1	48.05	48.60	0	6,595	0.00%
2021/12/28	7	48.85	0	48.90	48.50	7	6,615	0.11%
2021/12/27	5	49.08	5	49.01	49.10	0	6,588	0.00%
2021/12/24	0	0.00	13	48.42	48.30	-13	6,555	-0.20%
2021/12/23	2	47.90	8	48.00	48.10	-6	6,556	-0.09%
2021/12/22	1	48.09	11	47.90	48.10	-10	6,690	-0.15%
2021/12/21	3	47.25	40	46.97	47.50	-37	6,587	-0.56%
2021/12/20	0	0.00	10	46.58	46.50	-10	6,497	-0.15%
2021/12/17	5	46.25	8	46.93	46.20	-3	6,547	-0.05%
2021/12/16	31	46.37	5	46.12	46.65	26	6,626	0.39%
2021/12/15	17	45.21	0	0.00	45.30	17	6,646	0.26%
2021/12/14	22	45.41	0	0.00	45.05	22	6,732	0.33%
2021/12/13	3	46.70	1	46.70	46.45	2	6,835	0.03%
2021/12/10	18	46.33	0	0.00	46.40	18	6,850	0.26%
2021/12/09	4	46.58	0	0.00	46.30	4	6,874	0.06%
2021/12/08	14	46.98	5	47.20	46.90	9	6,888	0.13%
2021/12/07	102	47.00	23	46.97	46.80	79	6,964	1.13%	大買/
2021/12/06	165	46.82	13	47.26	47.25	152	7,034	2.16%	大買/鉅額交易
2021/12/03	90	46.38	0	0.00	46.55	90	7,241	1.24%
2021/11/30	0	0.00	3	45.50	46.15	-3	8,094	-0.04%
2021/11/29	5.1	44.08	0	0.00	44.65	5.1	8,271	0.06%
2021/11/26	4	45.50	0	0.00	45.20	4	8,644	0.05%
2021/11/25	1	46.30	0	0.00	46.25	1	8,670	0.01%
2021/11/23	5	46.63	1	46.40	46.25	4	9,368	0.04%
2021/11/22	3	47.13	1	47.50	47.45	2	9,438	0.02%
2021/11/19	7	47.42	0	0.00	47.30	7	9,517	0.07%
2021/11/18	0	0.00	1	49.35	48.40	-1	9,498	-0.01%
2021/11/17	2	48.25	17	47.44	48.35	-15	9,347	-0.16%
2021/11/16	13	46.54	3	46.35	46.30	10	9,213	0.11%
2021/11/15	5	47.11	2	46.83	47.15	3	9,247	0.03%
2021/11/12	3	45.57	1	45.80	45.75	2	9,353	0.02%
2021/11/11	2	45.53	1	45.50	45.45	1	9,543	0.01%
2021/11/10	7	45.80	0	0.00	45.80	7	9,771	0.07%
2021/11/09	11	47.64	10	46.70	46.55	1	10,257	0.01%
2021/11/08	5	46.35	0.5	46.90	46.90	4.5	11,219	0.04%
2021/11/04	1	46.85	1	46.50	46.45	0	12,611	0.00%
2021/11/03	6	45.90	6	46.35	46.15	0	12,808	0.00%
2021/11/02	1	46.50	2	46.65	45.65	-1	13,311	-0.01%
2021/10/29	10	46.44	5	46.40	46.15	5	14,127	0.04%
2021/10/28	0	0.00	5	46.50	47.10	-5	14,375	-0.03%
2021/10/27	3	45.67	0	0.00	46.15	3	14,447	0.02%
2021/10/26	1	45.85	15	45.90	45.65	-14	14,582	-0.10%
2021/10/25	15	45.40	0	0.00	45.50	15	14,576	0.10%
2021/10/22	10	45.23	0	0.00	45.20	10	14,631	0.07%
2021/10/21	5	45.84	1	45.25	44.90	4	14,726	0.03%
2021/10/19	3	45.95	1	44.90	45.85	2	14,875	0.01%
2021/10/18	1	44.05	0	0.00	44.20	1	14,949	0.01%
2021/10/15	0	0.00	6	44.84	45.10	-6	15,039	-0.04%
2021/10/13	3	43.20	0	0.00	42.90	3	15,398	0.02%
2021/10/12	4	44.43	0	0.00	44.30	4	15,531	0.03%
2021/10/08	1	45.20	0	0.00	45.20	1	15,779	0.01%
2021/10/07	1	46.30	3	46.23	46.10	-2	15,972	-0.01%
2021/10/06	3	45.77	0	0.00	44.95	3	16,352	0.02%
2021/10/04	0	0.00	2	45.55	44.90	-2	16,513	-0.01%
2021/10/01	0	0.00	2	45.85	46.10	-2	16,612	-0.01%
2021/09/30	2	48.10	2	48.00	47.70	0	16,782	0.00%
2021/09/29	8	48.26	6	47.55	47.55	2	16,754	0.01%
2021/09/28	3	50.60	0	0.00	50.50	3	16,683	0.02%
2021/09/27	3	51.83	3	51.80	51.60	0	16,736	0.00%
2021/09/24	3	51.87	4	51.98	52.10	-1	16,784	-0.01%
2021/09/23	5	51.80	10	51.82	51.80	-5	16,730	-0.03%
2021/09/22	5	52.08	5	51.82	52.50	0	16,601	0.00%
2021/09/17	1	53.50	1	53.00	53.30	0	16,502	0.00%
2021/09/16	3	53.73	2	53.10	53.20	1	16,407	0.01%
2021/09/14	0	0.00	1	55.40	55.20	-1	16,241	-0.01%
2021/09/13	1	56.00	0	0.00	55.60	1	16,251	0.01%
2021/09/10	7	55.56	4	55.88	57.00	3	16,254	0.02%
2021/09/09	3	54.63	9	54.48	54.90	-6	16,218	-0.04%
2021/09/08	6	53.83	4	54.98	53.60	2	16,168	0.01%
2021/09/07	38	57.92	28	56.87	56.90	10	16,026	0.06%
2021/09/06	10	59.37	4.1	59.23	59.00	6	15,808	0.04%
2021/09/03	1.1	58.44	31	59.94	60.90	-30	15,565	-0.19%
2021/09/02	33	58.86	33	57.65	57.10	0	15,242	0.00%
2021/09/01	47	59.79	52	60.01	59.80	-5	15,195	-0.03%
2021/08/31	5	58.22	7	58.41	58.80	-2	15,020	-0.01%
2021/08/30	7	57.46	10	57.74	58.10	-3	14,967	-0.02%
2021/08/27	47	58.13	24	57.61	56.60	23	14,812	0.16%
2021/08/26	5	55.60	18	56.10	56.50	-13	14,355	-0.09%
2021/08/25	9	55.29	5	56.80	55.30	4	14,292	0.03%
2021/08/24	7	55.61	0.2	55.50	55.30	6.9	14,183	0.05%
2021/08/23	2	54.60	9	54.92	55.60	-7	14,114	-0.05%
2021/08/20	15	54.13	9	54.18	53.50	6	14,033	0.04%
2021/08/19	0.2	54.50	17	55.06	54.00	-16.9	13,916	-0.12%
2021/08/18	20	52.60	16	53.89	55.20	4	13,872	0.03%
2021/08/17	5	52.18	4.2	53.10	51.50	0.8	13,745	0.01%
2021/08/16	24.1	54.19	9	54.84	53.90	15.1	13,497	0.11%
2021/08/13	301.2	57.90	304	57.27	56.40	-2.9	13,206	-0.02%	大買/大賣/
2021/08/12	344	56.10	404	55.77	57.30	-60	12,622	-0.48%	大買/大賣/
2021/08/11	412	55.55	361.2	57.28	54.00	50.8	11,454	0.44%	大買/大賣/
2021/08/10	5.2	52.86	15	53.83	54.00	-9.8	10,213	-0.10%
2021/08/09	11	54.49	3	55.47	54.20	8	10,159	0.08%
2021/08/06	10	56.54	2.1	57.63	56.20	7.9	10,026	0.08%
2021/08/05	38.1	58.02	49	58.49	59.20	-10.9	9,673	-0.11%
2021/08/04	15	56.43	11	56.15	56.80	4	9,365	0.04%
2021/08/03	35	55.14	4	55.75	56.20	31	9,201	0.34%
2021/08/02	2	53.30	1	54.00	53.00	1	8,902	0.01%
2021/07/30	0	0.00	6	53.33	53.30	-6	8,827	-0.07%
2021/07/29	1	50.90	0	0.00	51.80	1	8,735	0.01%
2021/07/28	5	49.90	62	50.37	50.80	-57	8,793	-0.65%
2021/07/27	63	52.02	0	0.00	51.50	63	8,871	0.71%
2021/07/22	0	0.00	1	52.60	51.50	-1	9,177	-0.01%
2021/07/20	5	51.12	2	50.45	50.50	3	9,067	0.03%
2021/07/19	6	53.65	0.3	53.50	53.30	5.7	8,878	0.06%
2021/07/16	3.3	54.12	1	54.50	55.20	2.3	9,090	0.03%
2021/07/15	20	54.10	22	54.20	54.30	-2	9,320	-0.02%
2021/07/14	1	50.50	11	51.77	52.60	-10	9,389	-0.11%
2021/07/13	8	51.60	2	54.30	51.60	6	9,269	0.06%
2021/07/09	1	49.30	1	50.30	49.75	0	8,937	0.00%
2021/07/08	2	50.00	1	49.95	50.10	1	9,061	0.01%
2021/07/07	3	49.97	2	50.03	51.20	1	9,058	0.01%
2021/07/06	0	0.00	1	49.20	48.80	-1	8,977	-0.01%
2021/07/05	0	0.00	6	48.67	49.25	-6	9,205	-0.07%
2021/07/02	14	47.72	11	47.79	47.55	3	9,422	0.03%
2021/07/01	0	0.00	4	48.00	48.20	-4	9,486	-0.04%
2021/06/30	1	47.20	0	0.00	47.60	1	9,534	0.01%
2021/06/29	2	47.25	0	0.00	47.10	2	9,631	0.02%
2021/06/25	8	47.78	0	0.00	47.55	8	10,123	0.08%
2021/06/24	0	0.00	5	48.25	48.20	-5	10,326	-0.05%
2021/06/22	1	46.80	0	0.00	47.10	1	10,673	0.01%
2021/06/21	2	47.35	7	47.51	47.15	-5	10,830	-0.05%
2021/06/18	1	48.25	0	0.00	48.25	1	11,158	0.01%
2021/06/16	0	0.00	5	49.16	48.65	-5	11,718	-0.04%
2021/06/11	3	47.90	0	0.00	48.10	3	13,633	0.02%
2021/06/09	4	48.64	1	48.75	47.85	3	14,069	0.02%
2021/06/08	4	48.23	14	47.68	49.00	-10	14,010	-0.07%
2021/06/07	5	46.15	0	0.00	46.15	5	13,821	0.04%
2021/06/04	0	0.00	2	45.30	45.20	-2	13,751	-0.01%
2021/06/03	5	47.10	5	46.27	46.45	0	13,755	0.00%
2021/06/02	0	0.00	4	46.14	47.05	-4	13,713	-0.03%
2021/05/25	3	44.70	14	43.58	44.95	-11	14,463	-0.08%
2021/05/20	15	42.50	10	41.85	41.70	5	14,780	0.03%
2021/05/18	6	41.75	8	42.09	42.55	-2	15,159	-0.01%
2021/05/17	2	39.00	0	0.00	39.65	2	15,295	0.01%
2021/05/14	10	43.58	11	42.30	42.35	-1	15,213	-0.01%
2021/05/13	1	40.90	0	0.00	42.50	1	15,101	0.01%
2021/05/12	1	43.65	3	41.05	41.65	-2	14,970	-0.01%
2021/05/11	7	42.01	2	41.73	41.80	5	14,889	0.03%
2021/05/10	0	0.00	1	45.20	44.85	-1	14,764	-0.01%
2021/05/06	3	44.22	2	44.20	43.90	1	14,811	0.01%
2021/05/04	0	0.00	4	45.21	45.00	-4	14,918	-0.03%
2021/05/03	7	46.74	3	46.95	46.30	4	14,913	0.03%
2021/04/29	9	48.14	8	48.17	47.70	1	14,963	0.01%
2021/04/28	12	50.13	38	49.98	50.30	-26	14,973	-0.17%
2021/04/27	2	48.90	3	49.27	48.85	-1	15,031	-0.01%
2021/04/26	0	0.00	17	48.79	48.80	-17	15,380	-0.11%
2021/04/23	6	47.88	0	0.00	48.00	6	15,402	0.04%
2021/04/22	2	47.93	12	49.13	47.30	-10	15,496	-0.06%
2021/04/21	13	49.32	37	49.02	49.70	-24	15,210	-0.16%
2021/04/20	19	47.55	24	47.53	47.50	-5	14,944	-0.03%
2021/04/19	5	46.32	4	46.53	46.70	1	15,115	0.01%
2021/04/16	5	46.30	2	46.45	46.65	3	15,137	0.02%
2021/04/14	11	44.98	10	44.66	44.75	1	15,118	0.01%
2021/04/13	22	47.00	46	45.83	45.70	-24	15,079	-0.16%
2021/04/12	57	47.58	51	46.96	46.90	6	14,988	0.04%
2021/04/09	26	47.67	22	47.05	46.85	4	14,866	0.03%
2021/04/08	88	46.91	30.7	46.66	47.50	57.3	14,645	0.39%
2021/04/07	26	46.06	2.5	45.61	45.30	23.5	14,326	0.16%
2021/04/06	0	0.00	7	45.31	45.30	-7	14,332	-0.05%
2021/04/01	3	44.00	3	44.22	44.20	0	14,267	0.00%
2021/03/31	1	46.15	3	45.63	44.25	-2	14,237	-0.01%
2021/03/30	2	44.75	11	44.60	44.90	-9	13,925	-0.06%
2021/03/29	6	44.29	2.1	44.36	44.15	3.9	13,837	0.03%
2021/03/26	6	44.49	16	44.42	44.65	-10	13,744	-0.07%
2021/03/25	0	0.00	2	43.50	43.30	-2	13,609	-0.01%
2021/03/24	2	44.38	3	43.53	43.05	-1	13,697	-0.01%
2021/03/23	2	44.28	7	44.22	44.10	-5	13,653	-0.04%
2021/03/22	3	43.08	4	43.14	42.95	-1	13,468	-0.01%
2021/03/19	21	43.32	19	43.30	43.50	2	13,552	0.01%
2021/03/18	227.5	42.76	217	43.10	43.75	10.5	13,281	0.08%	大買/大賣/
2021/03/17	12	39.66	28	39.93	40.65	-16	12,769	-0.13%
2021/03/16	2	38.25	24	38.38	38.60	-22	11,893	-0.18%
2021/03/15	23	38.37	6	38.68	38.20	17	11,979	0.14%
2021/03/11	2	36.80	0	0.00	36.80	2	12,524	0.02%
2021/03/09	6	36.30	0	0.00	36.65	6	13,568	0.04%
2021/03/05	7	37.06	0	0.00	37.10	7	13,632	0.05%
2021/03/04	1	37.15	21	38.12	37.35	-20	13,696	-0.15%
2021/03/03	5	37.01	1	37.15	37.75	4	13,544	0.03%
2021/03/02	14.1	38.17	6	38.00	37.30	8.1	13,437	0.06%
2021/02/26	20	37.73	0	0.00	37.70	20	13,320	0.15%
2021/02/25	7	37.93	13	38.02	38.95	-6	13,274	-0.05%
2021/02/24	0	0.00	19	37.26	37.00	-19	13,110	-0.14%
2021/02/23	14	36.56	12	36.40	36.50	2	12,989	0.02%
2021/02/22	19	37.71	10	37.62	37.25	9	12,899	0.07%
2021/02/19	12	36.98	26	36.84	37.35	-14	12,757	-0.11%
2021/02/18	13	35.63	102	35.60	36.45	-89	12,566	-0.71%	大賣/
2021/02/17	28	35.25	75	35.71	35.25	-47	12,409	-0.38%
2021/02/05	9	34.49	17	34.45	34.35	-8	12,224	-0.07%
2021/02/04	2	34.13	1	34.05	34.00	1	12,219	0.01%
2021/02/03	35	34.61	21	34.38	34.35	14	12,306	0.11%
2021/02/02	28	34.69	9	34.63	34.70	19	12,344	0.15%
2021/02/01	2	32.75	2	33.35	33.65	0	12,206	0.00%
2021/01/29	13	33.96	11	33.77	33.65	2	12,151	0.02%
2021/01/28	7	34.44	7	35.00	34.50	0	12,056	0.00%
2021/01/27	16	35.31	7	35.60	35.25	9	11,987	0.08%
2021/01/26	21	35.56	27	35.10	35.00	-6	11,917	-0.05%
2021/01/25	27	36.62	1	36.90	36.30	26	11,730	0.22%
2021/01/22	21	37.17	0	0.00	37.25	21	11,588	0.18%
2021/01/21	17	36.83	3	36.60	37.10	14	11,389	0.12%
2021/01/20	39	36.01	2	35.73	35.70	37	11,107	0.33%
2021/01/19	15	37.17	85	37.17	37.05	-70	10,777	-0.65%
2021/01/18	0	0.00	1	36.10	36.35	-1	10,311	-0.01%
2021/01/15	43	35.64	8	36.12	35.55	35	10,167	0.34%
2021/01/14	0	0.00	24	36.55	36.30	-24	9,987	-0.24%
2021/01/13	75	36.28	15	36.30	36.40	60	9,871	0.61%
2021/01/12	6	36.33	65	35.94	35.80	-59	9,708	-0.61%
2021/01/11	0	0.00	107	35.35	35.65	-107	9,181	-1.17%	大賣/鉅額交易
2021/01/07	6	34.68	13	35.11	35.25	-7	8,917	-0.08%
2021/01/06	2	34.30	0	0.00	34.45	2	8,790	0.02%
2021/01/05	4	34.38	2	34.70	34.85	2	8,607	0.02%
2021/01/04	1	34.65	0	0.00	34.70	1	8,560	0.01%
2020/12/31	1	34.50	1	34.70	34.35	0	8,526	0.00%
2020/12/30	3	34.68	0	0.00	34.70	3	8,473	0.04%
2020/12/29	4	34.95	8	34.79	35.00	-4	8,439	-0.05%
2020/12/25	4	34.53	1	34.40	34.40	3	8,197	0.04%
2020/12/24	4	33.60	4	33.60	34.05	0	8,103	0.00%
2020/12/23	10	33.48	4	33.50	33.50	6	8,069	0.07%
2020/12/22	3	34.50	2	34.15	33.50	1	8,055	0.01%
2020/12/21	6	33.94	0	0.00	34.35	6	7,954	0.08%
2020/12/18	17	35.12	10	35.60	34.70	7	7,861	0.09%
2020/12/17	0	0.00	8	34.32	34.95	-8	7,605	-0.11%
2020/12/15	18	35.54	52	35.20	34.65	-34	7,247	-0.47%
2020/12/14	48	36.82	11	37.18	36.60	37	6,932	0.53%
2020/12/11	80	36.91	35	36.86	37.15	45	6,728	0.67%
2020/12/10	13	36.73	6	36.56	36.75	7	6,262	0.11%
2020/12/09	14	36.72	4	37.10	37.05	10	6,067	0.16%
2020/12/08	6	35.99	17	35.89	36.25	-11	5,772	-0.19%
2020/12/07	40	36.89	8	37.70	36.50	32	5,536	0.58%
2020/12/04	162	34.43	157	35.04	35.70	5	4,719	0.11%	大買/大賣/
2020/12/03	14	33.29	22	33.57	33.20	-8	3,957	-0.20%
2020/12/02	8	32.28	1	32.40	32.30	7	3,599	0.19%
2020/12/01	19	31.88	1	32.00	32.00	18	3,505	0.51%
2020/11/30	13	31.87	1	31.90	31.85	12	3,431	0.35%
2020/11/27	19	31.29	0	0.00	31.25	19	3,315	0.57%
2020/11/26	5	31.42	0	0.00	31.50	5	3,295	0.15%
2020/11/25	6	31.33	1	31.75	31.20	5	3,292	0.15%
2020/11/24	5	31.75	2	32.45	31.65	3	3,235	0.09%
2020/11/23	6	31.79	2	31.15	31.95	4	3,045	0.13%
2020/11/20	0	0.00	2	30.15	30.20	-2	2,843	-0.07%
2020/11/19	2	30.55	0	0.00	30.35	2	2,834	0.07%
2020/11/18	1	30.45	1	30.50	30.45	0	2,811	0.00%
2020/11/17	0	0.00	1	30.15	30.05	-1	2,786	-0.04%
2020/11/16	0	0.00	4	29.90	30.00	-4	2,838	-0.14%
2020/11/13	0	0.00	2	29.20	29.50	-2	2,841	-0.07%
2020/11/12	1	29.75	0	0.00	29.30	1	2,825	0.04%
2020/11/11	1	29.90	2	29.80	30.00	-1	2,791	-0.04%
2020/11/10	1	29.85	1	29.85	29.85	0	2,697	0.00%
2020/10/29	0	0.00	1	28.40	28.40	-1	2,774	-0.04%
2020/10/22	0	0.00	2	29.20	29.40	-2	2,968	-0.07%
2020/10/20	0	0.00	10	29.00	29.15	-10	3,036	-0.33%
2020/10/19	1	28.70	0	0.00	28.75	1	3,026	0.03%
2020/10/15	0	0.00	1	29.10	29.05	-1	3,078	-0.03%
2020/10/14	0	0.00	2	29.15	29.15	-2	3,108	-0.06%
2020/10/13	5	28.80	0	0.00	28.90	5	3,134	0.16%
2020/10/12	0	0.00	1	29.05	29.10	-1	3,197	-0.03%
2020/09/29	2	28.30	0	0.00	28.30	2	3,453	0.06%
2020/09/28	0	0.00	1	28.30	28.30	-1	3,589	-0.03%
2020/09/25	1	27.15	0	0.00	27.25	1	3,869	0.03%
2020/09/24	2	28.10	0	0.00	28.05	2	4,006	0.05%
2020/09/23	1	28.75	0	0.00	28.55	1	4,036	0.02%
2020/09/16	1	29.75	1	29.55	29.50	0	4,532	0.00%
2020/09/14	0	0.00	3	29.43	29.50	-3	4,750	-0.06%
2020/09/10	0	0.00	4	29.50	28.95	-4	4,959	-0.08%
2020/09/09	1	28.95	1	29.20	29.30	0	5,069	0.00%
2020/09/04	2	29.03	1	29.10	29.10	1	5,470	0.02%
2020/09/03	2	29.38	0	0.00	29.35	2	5,531	0.04%
2020/09/02	0	0.00	1	29.45	29.40	-1	5,595	-0.02%
2020/09/01	1	29.20	0	0.00	29.15	1	5,690	0.02%
2020/08/27	4	29.70	0	0.00	29.65	4	6,192	0.06%
2020/08/26	1	29.40	0	0.00	29.65	1	6,893	0.01%
2020/08/25	1	29.60	0	0.00	29.80	1	6,970	0.01%
2020/08/24	0	0.00	0.8	29.20	29.20	-0.8	6,975	-0.01%
2020/08/21	1	29.40	0	0.00	29.25	1	7,034	0.01%
2020/08/20	1	29.05	0	0.00	29.10	1	7,055	0.01%
2020/08/18	0	0.00	1	31.60	31.45	-1	6,951	-0.01%
2020/08/13	4	32.14	3	32.15	31.85	1	7,177	0.01%
2020/08/12	3	32.07	2	31.95	32.15	1	7,191	0.01%
2020/08/11	3	32.33	0	0.00	31.75	3	7,203	0.04%
2020/08/07	1	32.10	0	0.00	31.90	1	7,338	0.01%
2020/08/06	0	0.00	8	32.20	32.20	-8	7,384	-0.11%
2020/08/05	5	32.55	0	0.00	32.55	5	7,428	0.07%
2020/08/04	5	32.05	0	0.00	32.05	5	7,553	0.07%
2020/08/03	0	0.00	1	31.95	31.95	-1	7,742	-0.01%
2020/07/30	0	0.00	2	32.10	32.00	-2	8,114	-0.02%
2020/07/29	0	0.00	1	31.10	31.15	-1	8,296	-0.01%
2020/07/28	1	30.35	0	0.00	30.35	1	8,465	0.01%
2020/07/27	1	31.35	4	31.56	31.20	-3	8,491	-0.04%
2020/07/24	3	31.63	0	0.00	31.45	3	8,488	0.04%
2020/07/22	2	32.70	10	32.60	32.65	-8	8,636	-0.09%
2020/07/21	0	0.00	4	32.15	32.00	-4	8,655	-0.05%
2020/07/20	4	31.73	0	0.00	31.65	4	8,689	0.05%
2020/07/17	1	31.80	2	31.90	31.75	-1	8,692	-0.01%
2020/07/16	3	32.60	0	0.00	32.15	3	8,729	0.03%
2020/07/14	2	32.40	1	32.15	32.25	1	8,813	0.01%
2020/07/13	1	32.70	10	32.80	32.80	-9	8,851	-0.10%
2020/07/09	0	0.00	5	33.08	32.90	-5	8,967	-0.06%
2020/07/07	5	33.50	0	0.00	33.65	5	9,043	0.06%
2020/07/06	2	34.00	54	34.61	34.00	-52	9,022	-0.58%
2020/07/03	50	33.20	2	33.45	33.40	48	8,798	0.55%
2020/07/01	45	31.91	1	31.60	31.60	44	8,715	0.50%
2020/06/30	2	33.70	40	33.70	33.80	-38	8,505	-0.45%
2020/06/24	2	33.45	0	0.00	33.55	2	8,360	0.02%
2020/06/23	0	0.00	10	34.00	33.85	-10	8,358	-0.12%
2020/06/19	3	34.48	8.1	34.49	34.80	-5.1	8,473	-0.06%
2020/06/18	1	34.50	8	34.27	34.50	-7	8,355	-0.08%
2020/06/17	2	33.85	12	34.13	33.75	-10	8,233	-0.12%
2020/06/16	1	33.40	4	33.73	33.60	-3	8,204	-0.04%
2020/06/15	13	32.93	0	0.00	32.55	13	8,277	0.16%
2020/06/12	0	0.00	1	33.20	33.25	-1	8,262	-0.01%
2020/06/11	8	33.65	3	33.92	33.45	5	8,238	0.06%
2020/06/09	8	33.14	5	33.25	33.10	3	8,205	0.04%
2020/06/08	0	0.00	1	33.60	33.65	-1	8,314	-0.01%
2020/06/05	6	33.44	8.6	33.36	33.35	-2.6	8,602	-0.03%
2020/06/04	6	32.93	0	0.00	32.90	6	8,829	0.07%
2020/06/03	15	33.22	0	0.00	33.25	15	8,871	0.17%
2020/06/02	25	33.97	6	34.12	34.05	19	8,641	0.22%
2020/06/01	0	0.00	2	31.98	32.15	-2	8,011	-0.02%
2020/05/29	0	0.00	3	31.27	30.90	-3	7,960	-0.04%
2020/05/25	1	31.30	0	0.00	31.50	1	7,894	0.01%
2020/05/22	2	31.88	8	31.85	31.40	-6	7,883	-0.08%
2020/05/21	7	31.92	6	31.68	32.05	1	7,858	0.01%
2020/05/20	8	30.93	1	30.95	31.10	7	7,707	0.09%
2020/05/19	1	30.65	0	0.00	30.45	1	7,691	0.01%
2020/05/15	0	0.00	5	31.42	30.80	-5	7,614	-0.07%
2020/05/14	1	31.95	6	31.34	31.15	-5	7,541	-0.07%
2020/05/13	2	32.35	5	32.35	32.40	-3	7,448	-0.04%
2020/05/12	1	32.40	0	0.00	32.30	1	7,429	0.01%
2020/05/11	1	32.90	4	32.88	32.55	-3	7,377	-0.04%
2020/05/08	0	0.00	1	32.15	32.20	-1	7,245	-0.01%
2020/05/07	6	31.98	15	32.37	31.60	-9	7,055	-0.13%
2020/05/06	4	31.65	0	0.00	31.75	4	6,778	0.06%
2020/05/05	44	32.03	30	32.00	32.00	14	6,687	0.21%
2020/05/04	5	30.60	0	0.00	31.50	5	6,462	0.08%
2020/04/30	5	30.55	0	0.00	30.70	5	6,301	0.08%
2020/04/29	0	0.00	30	30.15	30.15	-30	6,271	-0.48%
2020/04/27	1	30.05	2	30.40	30.35	-1	6,328	-0.02%
2020/04/21	0	0.00	2	28.85	28.60	-2	6,050	-0.03%
2020/04/20	30	29.45	0	0.00	29.30	30	5,994	0.50%
2020/04/17	2	29.03	100	29.07	29.00	-98	5,936	-1.65%
2020/04/16	1	29.35	0.8	29.25	29.25	0.2	5,879	0.00%
2020/04/15	104	29.36	5	29.37	29.60	99	5,868	1.69%	大買/
2020/04/14	5	28.35	5	28.20	28.55	0	5,710	0.00%
2020/04/13	0	0.00	1	28.10	27.90	-1	5,703	-0.02%
2020/04/10	1	28.55	0	0.00	28.45	1	5,665	0.02%
2020/04/09	0	0.00	1	29.25	29.25	-1	5,567	-0.02%
2020/04/08	2	28.45	5	27.99	28.35	-3	5,455	-0.05%
2020/04/07	1	27.55	0	0.00	27.55	1	5,460	0.02%
2020/03/30	1	26.20	1.7	26.63	26.60	-0.7	5,286	-0.01%
2020/03/27	0	0.00	3	26.45	26.15	-3	5,279	-0.06%
2020/03/25	10	26.87	6	26.78	26.55	4	5,159	0.08%
2020/03/24	0	25.80	0	0.00	25.80	0	5,009	0.00%
2020/03/23	1	25.20	1	25.05	25.20	0	4,975	0.00%
2020/03/20	0	0.00	1	25.10	25.95	-1	5,061	-0.02%
2020/03/19	1	23.11	2	23.68	24.30	-1	4,986	-0.02%
2020/03/17	0	0.00	7	26.00	25.45	-7	4,949	-0.14%
2020/03/16	9	26.23	3	27.00	25.50	6	4,935	0.12%
2020/03/13	10	26.66	3	25.93	26.95	7	4,851	0.14%
2020/03/12	1	28.65	1	29.35	28.10	0	4,697	0.00%
2020/03/11	5	31.25	308	31.04	29.80	-303	4,571	-6.63%	大賣/鉅額交易
2020/03/10	304	31.40	5	31.35	32.50	299	4,266	7.01%	大買/鉅額交易
2020/03/09	18	31.30	22	30.93	30.70	-4	4,076	-0.10%
2020/03/05	4	29.96	0	0.00	30.10	4	3,952	0.10%
2020/03/04	1	29.45	0	0.00	29.40	1	4,006	0.02%
2020/03/02	0	0.00	1	29.20	29.15	-1	4,070	-0.02%
2020/02/26	0	0.00	4	30.58	30.45	-4	4,107	-0.10%
2020/02/24	2	31.05	0	0.00	31.00	2	4,323	0.05%
2020/02/21	0	30.85	0	0.00	30.85	0	4,351	0.00%
2020/02/20	1	31.50	85	31.50	31.25	-84	4,427	-1.90%
2020/02/19	3	31.15	0	0.00	31.10	3	4,564	0.07%
2020/02/18	84	31.20	6	31.30	31.25	78	4,850	1.61%
2020/02/13	9	31.13	1	31.05	30.65	8	5,861	0.14%
2020/02/12	4	30.69	0	0.00	30.75	4	6,180	0.06%
2020/02/11	6	30.42	0	0.00	30.75	6	7,164	0.08%
2020/02/10	0	0.00	10	29.83	30.00	-10	7,657	-0.13%
2020/02/06	4	30.31	1	30.50	30.60	3	7,685	0.04%
2020/02/05	1	29.60	0	0.00	29.70	1	7,674	0.01%
2020/02/03	0.3	28.90	1	27.80	28.90	-0.7	7,674	-0.01%
2020/01/30	1.4	29.99	5	29.95	29.95	-3.7	7,627	-0.05%
2020/01/20	0.4	33.25	0	0.00	33.25	0.4	7,551	0.00%
2020/01/14	0	0.00	2	34.20	34.15	-2	7,714	-0.03%
2020/01/08	0	0.00	4	32.90	32.60	-4	7,834	-0.05%
2020/01/06	0	0.00	3	33.45	33.40	-3	8,007	-0.04%
2020/01/03	0	0.00	1	34.20	34.20	-1	8,018	-0.01%
2019/12/27	5	34.90	0	0.00	35.30	5	7,972	0.06%
2019/12/26	3	34.50	1	34.90	34.40	2	7,974	0.03%
2019/12/25	0	0.00	1.5	34.66	34.75	-1.5	8,056	-0.02%
2019/12/24	0	0.00	8	34.80	34.60	-8	8,197	-0.10%
2019/12/20	1	35.20	0.7	35.20	35.20	0.3	8,280	0.00%
2019/12/19	0	0.00	2	35.60	35.55	-2	8,291	-0.02%
2019/12/18	0	0.00	1	35.95	35.90	-1	8,293	-0.01%
2019/12/17	6	36.52	10	36.32	36.25	-4	8,288	-0.05%
2019/12/16	0	0.00	1	35.40	35.55	-1	8,217	-0.01%
2019/12/13	1	35.15	4	36.68	35.30	-3	8,241	-0.04%
2019/12/12	0	0.00	3	35.60	35.85	-3	8,124	-0.04%
2019/12/11	43	35.55	4	35.50	35.45	39	8,152	0.48%
2019/12/10	7	35.16	0	0.00	35.15	7	8,208	0.09%
2019/12/09	2	35.35	0	0.00	35.15	2	8,308	0.02%
2019/12/05	2	34.90	0	0.00	35.20	2	8,441	0.02%
2019/12/04	12	35.23	10	35.04	35.05	2	8,507	0.02%
2019/12/03	4	34.13	0	0.00	34.20	4	8,557	0.05%
2019/12/02	1	33.50	0	0.00	34.00	1	8,711	0.01%
2019/11/29	6	34.61	3	34.25	34.25	3	8,695	0.03%
2019/11/27	0	0.00	5	35.49	35.45	-5	8,629	-0.06%
2019/11/26	5	35.67	2	35.70	35.80	3	8,686	0.03%
2019/11/25	3	35.65	0	0.00	35.65	3	8,679	0.03%
2019/11/22	0	0.00	3	35.35	35.15	-3	8,752	-0.03%
2019/11/21	8	35.67	0	0.00	36.00	8	8,769	0.09%
2019/11/20	0	0.00	13	36.58	36.95	-13	8,683	-0.15%
2019/11/19	0	0.00	20.1	36.85	37.10	-20.1	8,699	-0.23%
2019/11/18	33	36.44	37	36.46	36.75	-4	8,677	-0.05%
2019/11/15	7	38.04	7	37.11	36.25	0	8,639	0.00%
2019/11/14	8	36.84	7	37.43	36.70	1	8,431	0.01%
2019/11/13	109	38.11	109	37.98	37.80	0	8,297	0.00%	大買/大賣/
2019/11/12	196	37.85	199	37.56	38.00	-3	8,142	-0.04%	大買/大賣/
2019/11/11	16	36.12	42.7	35.66	35.95	-26.7	7,823	-0.34%
2019/11/08	36	35.18	46	35.15	35.80	-10	7,792	-0.13%
2019/11/07	22	32.60	17	32.38	33.40	5	7,242	0.07%
2019/11/06	7	30.23	4.8	30.32	30.40	2.2	6,951	0.03%
2019/11/05	1	30.50	0	0.00	30.50	1	7,313	0.01%
2019/11/04	0	0.00	1	30.75	30.80	-1	7,415	-0.01%
2019/11/01	2	30.45	0	0.00	30.55	2	7,566	0.03%
2019/10/31	2	30.33	0	0.00	30.20	2	7,695	0.03%
2019/10/30	2	30.75	0	0.00	30.65	2	7,713	0.03%
2019/10/29	1	30.35	1	30.30	30.30	0	7,851	0.00%
2019/10/28	1	30.85	0	0.00	30.70	1	7,960	0.01%
2019/10/25	11	31.35	0	0.00	31.20	11	8,022	0.14%
2019/10/23	18	31.31	1	31.10	31.45	17	8,127	0.21%
2019/10/22	1	30.55	2	30.75	30.75	-1	8,168	-0.01%
2019/10/18	2	31.55	0	0.00	31.75	2	8,207	0.02%
2019/10/17	1	31.20	0	0.00	31.45	1	8,213	0.01%
2019/10/16	0	0.00	2	30.70	30.80	-2	8,214	-0.02%
2019/10/09	1	32.15	0	0.00	32.30	1	8,148	0.01%
2019/10/08	0	0.00	5	32.45	32.70	-5	8,159	-0.06%
2019/10/07	0	0.00	1	32.65	32.40	-1	8,202	-0.01%
2019/10/04	2	32.53	0	0.00	32.30	2	8,180	0.02%
2019/10/03	2	32.63	0	0.00	32.45	2	8,173	0.02%
2019/10/02	2	32.73	10	32.65	32.95	-8	8,198	-0.10%
2019/10/01	0	0.00	1	31.95	32.95	-1	8,163	-0.01%
2019/09/27	16	31.70	9.1	32.38	31.55	6.9	8,072	0.09%
2019/09/26	6	33.45	14	33.46	33.45	-8	7,933	-0.10%
2019/09/25	1	32.80	16	32.90	33.20	-15	7,902	-0.19%
2019/09/24	2	33.10	1	33.50	33.20	1	7,911	0.01%
2019/09/23	4	33.60	0	0.00	33.45	4	7,902	0.05%
2019/09/20	0	0.00	6	33.12	33.40	-6	7,900	-0.08%
2019/09/19	5	32.90	0	0.00	33.10	5	7,870	0.06%
2019/09/18	2	33.15	5.7	33.29	33.30	-3.7	7,826	-0.05%
2019/09/17	1	32.80	11	33.24	32.80	-10	7,767	-0.13%
2019/09/16	0	0.00	6	33.40	33.40	-6	7,735	-0.08%
2019/09/12	17	33.78	0	0.00	34.00	17	7,669	0.22%
2019/09/11	10	33.19	2	32.73	33.45	8	7,566	0.11%
2019/09/10	2	32.28	0	0.00	32.50	2	7,436	0.03%
2019/09/09	0	0.00	40.8	32.67	32.65	-40.8	7,367	-0.55%
2019/09/06	7	32.55	12	32.56	32.90	-5	7,200	-0.07%
2019/09/05	9	32.33	1.1	32.47	32.50	7.9	7,044	0.11%
2019/09/04	0	0.00	12	31.88	32.15	-12	6,853	-0.18%
2019/09/03	1	31.35	3	31.27	31.20	-2	6,666	-0.03%
2019/09/02	7	31.09	2	31.25	31.20	5	6,637	0.08%
2019/08/30	7	30.79	12	30.73	30.80	-5	6,613	-0.08%
2019/08/29	0	0.00	2	30.55	30.70	-2	6,570	-0.03%
2019/08/28	6	30.27	3	30.50	30.10	3	6,521	0.05%
2019/08/27	22	30.73	29.7	30.82	30.70	-7.7	6,492	-0.12%
2019/08/26	12	30.03	9	29.88	30.25	3	6,376	0.05%
2019/08/23	4	30.28	0	0.00	30.00	4	6,289	0.06%
2019/08/22	20	30.98	20	30.40	30.55	0	6,232	0.00%
2019/08/21	0	0.00	8	30.45	30.55	-8	6,268	-0.13%
2019/08/20	2	30.90	2	30.70	30.60	0	6,373	0.00%
2019/08/19	45	30.10	44	30.07	30.15	1	6,273	0.02%
2019/08/16	8	29.77	0	0.00	29.60	8	6,315	0.13%
2019/08/15	0	0.00	1	29.25	29.40	-1	6,208	-0.02%
2019/08/14	16	29.92	15	29.35	29.10	1	6,132	0.02%
2019/08/13	44	30.52	36	30.39	29.60	8	6,004	0.13%
2019/08/12	33	30.93	14	30.94	31.50	19	5,745	0.33%
2019/08/08	0	0.00	124	28.72	28.95	-124	5,320	-2.33%	大賣/鉅額交易
2019/08/07	10	27.98	1,420	28.32	27.70	-1,410	5,099	-27.65%	大賣/鉅額交易
2019/08/06	2	28.38	5	28.00	28.25	-3	4,788	-0.06%
2019/08/05	4	28.50	6	28.52	28.45	-2	4,690	-0.04%
2019/08/02	4	27.86	0	0.00	27.80	4	4,576	0.09%
2019/08/01	10	28.80	1	28.60	28.80	9	4,498	0.20%
2019/07/31	10	28.65	10	28.95	28.65	0	4,485	0.00%
2019/07/30	1	28.85	5.5	28.54	28.20	-4.5	4,404	-0.10%
2019/07/29	20	28.60	6	28.53	28.65	14	4,356	0.32%
2019/07/26	0	0.00	54	28.10	28.20	-54	4,290	-1.26%
2019/07/25	31	28.00	1	27.90	28.05	30	4,201	0.71%
2019/07/24	24	27.50	19	27.40	27.55	5	4,103	0.12%
2019/07/23	19	26.95	2	26.93	26.95	17	4,053	0.42%
2019/07/22	0	0.00	61	26.58	26.65	-61	3,997	-1.53%
2019/07/19	21	26.10	4	26.36	26.05	17	3,961	0.43%
2019/07/18	8	26.10	0	0.00	26.10	8	3,956	0.20%
2019/07/17	35	26.10	48	26.00	25.90	-13	3,955	-0.33%
2019/07/16	22	25.75	35	25.92	25.70	-13	3,920	-0.33%
2019/07/15	1	25.35	0	0.00	25.25	1	3,895	0.03%
2019/07/12	14	25.61	1	25.30	25.30	13	3,958	0.33%
2019/07/11	1	24.95	1	25.55	25.55	0	3,970	0.00%
2019/07/08	0	0.00	3	24.90	24.90	-3	4,155	-0.07%
2019/07/02	0	0.00	3	24.30	24.70	-3	5,103	-0.06%
2019/07/01	4	24.40	1	24.30	24.50	3	5,257	0.06%
2019/06/26	0	0.00	1	23.90	23.90	-1	5,414	-0.02%
2019/06/24	3	24.23	1	24.20	24.25	2	5,501	0.04%
2019/06/19	0	0.00	3	23.92	23.95	-3	6,047	-0.05%
2019/06/18	1	23.55	0	0.00	23.40	1	6,351	0.02%
2019/06/17	1	23.45	0	0.00	23.45	1	6,867	0.01%
2019/06/06	2	23.95	0	0.00	23.35	2	7,564	0.03%
2019/06/05	1	24.35	0	0.00	24.35	1	7,642	0.01%
2019/06/04	0	0.00	1	23.90	23.80	-1	8,110	-0.01%
2019/05/29	3	22.55	0	0.00	22.35	3	8,489	0.04%
2019/05/27	11	22.45	1	22.45	22.35	10	8,381	0.12%
2019/05/24	8	23.75	5	23.70	23.50	3	8,241	0.04%
2019/05/23	6	23.71	6	23.53	23.40	0	8,245	0.00%
2019/05/21	0	0.00	4	24.15	24.15	-4	8,123	-0.05%
2019/05/20	1.2	24.24	1	24.20	24.20	0.2	8,099	0.00%
2019/05/17	1	25.70	0	0.00	24.90	1	8,034	0.01%
2019/05/14	500	25.94	4	25.39	26.00	496	8,024	6.18%	大買/鉅額交易
2019/05/13	13	25.43	3	25.43	25.20	10	7,985	0.13%
2019/05/10	1	25.80	0	0.00	25.95	1	7,966	0.01%
2019/05/09	8.8	25.99	0	0.00	25.95	8.8	7,945	0.11%
2019/05/08	309	26.60	4	26.58	26.45	305	7,903	3.86%	大買/鉅額交易
2019/05/07	1,000	26.89	285	26.78	26.95	715	7,867	9.09%	大買/大賣/鉅額交易
2019/05/06	0	0.00	3	26.40	26.20	-3	7,826	-0.04%
2019/05/03	6	27.09	0	0.00	27.35	6	7,787	0.08%
2019/04/29	2	26.35	0	0.00	26.70	2	7,722	0.03%
2019/04/24	2	26.90	0	0.00	26.85	2	7,630	0.03%
2019/04/23	2	26.95	1	26.75	27.35	1	7,597	0.01%
2019/04/19	0	0.00	25	27.40	27.55	-25	7,499	-0.33%
2019/04/18	8	27.64	0	0.00	26.70	8	7,487	0.11%
2019/04/17	1	27.25	10	27.25	27.40	-9	7,426	-0.12%
2019/04/16	2	27.35	0	0.00	27.60	2	7,380	0.03%
2019/04/15	0	0.00	9	27.40	27.75	-9	7,365	-0.12%
2019/04/12	2	27.85	2	28.25	27.45	0	7,359	0.00%
2019/04/11	2	28.53	101	28.67	28.30	-99	7,239	-1.37%	大賣/
2019/04/10	15	29.10	2	28.80	29.20	13	7,017	0.19%
2019/04/09	131	28.90	3	28.93	29.05	128	6,887	1.86%	大買/鉅額交易
2019/04/08	8	28.63	18	28.08	27.90	-10	6,616	-0.15%
2019/04/03	1	27.20	2	27.30	27.20	-1	6,382	-0.02%
2019/04/02	0	0.00	1	26.70	26.70	-1	6,251	-0.02%
2019/04/01	0	26.75	35	27.08	26.90	-35	6,185	-0.57%
2019/03/29	0	0.00	1	26.30	26.20	-1	6,052	-0.02%
2019/03/28	0	0.00	1	26.10	26.10	-1	6,048	-0.02%
2019/03/27	0	0.00	3	26.32	26.45	-3	6,038	-0.05%
2019/03/26	1	26.70	5	27.25	26.60	-4	6,024	-0.07%
2019/03/25	4	26.95	1	27.10	26.95	3	5,894	0.05%
2019/03/22	4	27.20	2	27.13	26.95	2	5,890	0.03%
2019/03/21	19	27.20	36	27.10	26.95	-17	5,757	-0.30%
2019/03/20	4	26.19	22	26.20	26.45	-18	5,487	-0.33%
2019/03/19	0	0.00	19	25.01	25.20	-19	5,169	-0.37%
2019/03/18	3	24.40	3	24.47	24.50	0	4,987	0.00%
2019/03/15	5	24.20	1	24.30	24.30	4	4,960	0.08%
2019/03/14	4.1	24.04	0	0.00	23.90	4.1	4,976	0.08%
2019/03/13	0	0.00	2	24.10	24.10	-2	4,987	-0.04%
2019/03/12	10	24.38	1	24.40	24.20	9	5,001	0.18%
2019/03/11	2	24.50	1	24.45	24.55	1	4,931	0.02%
2019/03/08	39	24.65	619	24.29	24.60	-580	5,016	-11.56%	大賣/鉅額交易
2019/03/07	116	26.65	1	26.45	26.70	115	4,585	2.51%	大買/鉅額交易
2019/03/06	0	0.00	2	26.60	25.90	-2	4,513	-0.04%
2019/03/05	262	26.40	2	26.35	25.95	260	4,473	5.81%	大買/鉅額交易
2019/03/04	253	25.96	4	25.70	26.15	249	4,406	5.65%	大買/鉅額交易
2019/02/25	3.1	25.27	0	0.00	25.65	3.1	4,400	0.07%
2019/02/22	0	0.00	0.2	25.05	25.20	-0.2	4,471	-0.01%
2019/02/21	0	0.00	2	25.25	25.05	-2	4,667	-0.04%
2019/02/19	10	25.35	4	25.65	25.65	6	4,860	0.12%
2019/02/18	0	0.00	1	25.75	25.75	-1	4,899	-0.02%
2019/02/15	0	0.00	8	25.50	25.40	-8	4,952	-0.16%
2019/02/13	0	0.00	5	25.86	25.70	-5	5,207	-0.10%
2019/01/29	500	25.16	0	0.00	25.20	500	5,601	8.93%	大買/鉅額交易
2019/01/25	0	0.00	1	25.25	25.50	-1	5,897	-0.02%
2019/01/23	300	24.89	0	0.00	24.95	300	6,037	4.97%	大買/鉅額交易
2019/01/22	11	24.74	0	0.00	24.75	11	6,241	0.18%
2019/01/21	1	24.90	1	25.10	24.65	0	6,294	0.00%
2019/01/18	1	25.00	0	0.00	24.90	1	6,485	0.02%
2019/01/16	7	25.05	0	0.00	24.80	7	6,763	0.10%
2019/01/14	2	24.38	0	0.00	24.30	2	6,976	0.03%
2019/01/11	1	24.30	1	24.40	24.40	0	7,153	0.00%
2019/01/10	1	23.95	12	23.99	24.05	-11	7,215	-0.15%
2019/01/08	1	24.50	0	0.00	24.85	1	7,352	0.01%
2019/01/07	0	0.00	1	25.20	24.60	-1	7,500	-0.01%
2019/01/04	4	25.03	1	25.30	25.20	3	7,669	0.04%
2019/01/03	1	25.90	0	0.00	25.85	1	7,769	0.01%
2019/01/02	0	0.00	1	26.30	26.30	-1	7,808	-0.01%
2018/12/28	2	25.98	0	0.00	26.10	2	7,853	0.03%
2018/12/27	2	25.30	0	0.00	25.50	2	7,899	0.03%
2018/12/26	1	25.10	6	25.11	25.10	-5	8,017	-0.06%
2018/12/22	2	25.75	0	0.00	25.70	2	8,510	0.02%
2018/12/21	1	25.70	0	0.00	26.25	1	8,660	0.01%
2018/12/20	0	0.00	3	25.92	25.70	-3	8,950	-0.03%
2018/12/18	3	26.47	10	26.25	26.10	-7	9,068	-0.08%
2018/12/17	3	26.92	6	26.65	26.30	-3	9,002	-0.03%
2018/12/14	5	27.03	1	27.40	27.05	4	8,877	0.05%
2018/12/12	7	28.44	4	28.68	28.30	3	8,790	0.03%
2018/12/11	4	27.48	4	27.68	27.75	0	8,667	0.00%
2018/12/10	1	27.35	4	26.95	27.50	-3	8,747	-0.03%
2018/12/07	8	28.04	2	27.63	27.30	6	8,732	0.07%
2018/12/06	12	27.19	256	27.27	27.60	-244	8,638	-2.82%	大賣/鉅額交易
2018/12/05	1.5	27.65	7	27.51	27.45	-5.5	8,530	-0.06%
2018/12/04	0	0.00	2.7	28.15	28.20	-2.7	8,440	-0.03%
2018/12/03	0	0.00	7.7	28.10	28.05	-7.7	8,336	-0.09%
2018/11/30	2	27.00	6	27.17	27.30	-4	8,115	-0.05%
2018/11/29	12	27.01	17	27.07	26.70	-5	8,013	-0.06%
2018/11/28	7	26.71	0	0.00	26.65	7	7,944	0.09%
2018/11/27	13	26.72	3	26.72	26.85	10	7,892	0.13%
2018/11/23	1	25.45	14	25.61	25.70	-13	7,765	-0.17%
2018/11/22	2	26.20	1.2	26.92	26.20	0.8	7,691	0.01%
2018/11/21	0.3	26.85	0	0.00	27.00	0.3	7,645	0.00%
2018/11/20	4	26.96	3	26.95	26.55	1	7,541	0.01%
2018/11/16	2	26.20	0	0.00	26.20	2	7,267	0.03%
2018/11/15	0	0.00	1.9	26.62	26.90	-1.9	7,149	-0.03%
2018/11/14	0	0.00	4.7	26.85	26.70	-4.7	7,168	-0.07%
2018/11/13	4	27.05	17	26.77	27.20	-13	7,135	-0.18%
2018/11/12	6	26.73	5	26.26	26.80	1	7,010	0.01%
2018/11/09	2	26.30	4	26.00	26.15	-2	6,859	-0.03%
2018/11/08	4	25.95	0	0.00	25.80	4	6,755	0.06%
2018/11/07	4	25.50	1.5	25.23	25.40	2.5	6,632	0.04%
2018/11/06	5	25.68	9	25.44	25.25	-4	6,595	-0.06%
2018/11/05	2	24.63	10	24.60	25.10	-8	6,425	-0.12%
2018/11/02	7	24.35	7	24.54	24.60	0	6,305	0.00%
2018/11/01	10	23.28	2.8	23.27	23.45	7.2	6,071	0.12%
2018/10/31	0	0.00	1	21.30	21.35	-1	5,914	-0.02%
2018/10/30	2	21.00	3	20.45	20.20	-1	5,841	-0.02%
2018/10/26	10	23.66	19	23.33	23.35	-9	5,586	-0.16%
2018/10/17	12	23.50	5	23.50	23.50	7	5,384	0.13%
2018/10/16	0	0.00	13	23.01	22.85	-13	5,212	-0.25%
2018/10/15	19	23.69	3	23.57	23.60	16	5,116	0.31%
2018/10/12	23	22.99	14	23.51	23.50	9	5,047	0.18%
2018/10/11	1	22.05	11	21.94	22.50	-10	4,911	-0.20%
2018/10/09	4	23.53	4	23.45	23.60	0	4,725	0.00%
2018/10/08	1	23.20	1	22.95	23.25	0	4,622	0.00%
2018/10/05	11	23.30	7	22.99	22.60	4	4,572	0.09%
2018/10/04	7	24.05	9	24.13	24.10	-2	4,445	-0.04%
2018/10/03	5	24.06	7	24.21	24.25	-2	4,271	-0.05%
2018/10/02	4	23.68	1	24.20	23.65	3	4,050	0.07%
2018/10/01	2	23.65	18	23.74	23.80	-16	3,895	-0.41%
2018/09/28	18	23.32	56	23.58	23.65	-38	3,853	-0.99%
2018/09/27	3	23.20	25	23.34	23.50	-22	3,837	-0.57%
2018/09/26	49	23.73	33	24.11	23.45	16	3,783	0.42%
2018/09/25	90	23.67	52	23.59	23.90	38	3,659	1.04%
2018/09/21	0	0.00	23	23.17	23.40	-23	3,469	-0.66%
2018/09/20	3	23.00	7	23.03	22.85	-4	3,252	-0.12%
2018/09/19	18	22.87	2	22.80	22.85	16	3,122	0.51%
2018/09/18	4	22.15	12	22.71	22.60	-8	3,030	-0.26%
2018/09/17	0	0.00	15	21.46	21.90	-15	2,783	-0.54%
2018/09/14	0	0.00	6	20.53	20.35	-6	2,841	-0.21%
2018/09/13	0	0.00	1	20.05	20.05	-1	3,146	-0.03%
2018/09/11	0	0.00	1	20.45	20.40	-1	3,205	-0.03%
2018/09/10	10	20.17	0	0.00	20.15	10	3,271	0.31%
2018/09/07	11	20.86	0	0.00	20.85	11	3,315	0.33%
2018/09/06	1	21.80	14	22.03	21.60	-13	3,284	-0.40%
2018/08/23	2	21.13	0	0.00	21.15	2	3,747	0.05%
2018/08/20	1	20.95	0	0.00	20.95	1	3,938	0.03%
2018/08/17	2	21.15	0	0.00	21.00	2	4,022	0.05%
2018/08/16	3	21.17	0	0.00	21.25	3	4,048	0.07%
2018/08/15	1	21.90	0	0.00	21.40	1	4,052	0.02%
2018/08/14	0	0.00	2	22.15	21.85	-2	4,217	-0.05%
2018/08/13	31	22.06	5	21.80	21.75	26	4,299	0.60%
2018/08/10	23	22.65	9	22.95	22.60	14	4,250	0.33%
2018/08/09	7	23.08	9	23.27	23.00	-2	4,234	-0.05%
2018/08/08	1	23.25	0	0.00	23.25	1	4,258	0.02%
2018/08/06	3	23.00	22	22.99	23.00	-19	4,307	-0.44%
2018/08/03	5	22.71	8	22.71	22.70	-3	4,332	-0.07%
2018/08/02	0	0.00	12	22.10	22.15	-12	4,343	-0.28%
2018/08/01	1	22.40	1	22.45	22.35	0	4,552	0.00%
2018/07/31	0	0.00	3	22.40	22.40	-3	4,772	-0.06%
2018/07/27	3	22.40	0	0.00	22.40	3	4,818	0.06%
2018/07/24	3	22.23	1	22.25	22.30	2	4,953	0.04%
2018/07/23	3	22.05	0	0.00	22.10	3	4,981	0.06%
2018/07/20	2	22.45	0	0.00	22.45	2	5,025	0.04%
2018/07/19	10	23.00	10	22.79	22.75	0	5,139	0.00%
2018/07/16	1	22.30	5	22.20	22.40	-4	5,306	-0.08%
2018/07/13	2	22.40	1	22.35	22.35	1	5,420	0.02%
2018/07/12	2	22.55	2	22.43	22.35	0	5,446	0.00%
2018/07/10	1	22.00	0	0.00	21.75	1	5,486	0.02%
2018/07/09	2	21.43	1	21.45	21.65	1	5,525	0.02%
2018/07/06	9	21.46	0	0.00	21.30	9	5,541	0.16%
2018/07/05	2	21.53	0	0.00	21.30	2	5,561	0.04%
2018/07/04	5	22.35	5	22.55	22.15	0	5,542	0.00%
2018/07/03	33	22.93	12	22.93	22.55	21	5,535	0.38%
2018/07/02	9	23.00	11	23.41	23.10	-2	5,542	-0.04%
2018/06/29	29	23.21	20	23.54	23.05	9	5,572	0.16%
2018/06/28	18	23.09	3	23.20	23.05	15	5,562	0.27%
2018/06/27	21	23.70	21	23.84	23.30	0	5,630	0.00%
2018/06/26	41	23.56	21	23.66	23.55	20	5,699	0.35%
2018/06/25	27	24.07	26	24.40	23.55	1	5,702	0.02%
2018/06/22	8	24.18	36	23.68	24.80	-28	5,558	-0.50%
2018/06/21	0	0.00	2	22.90	23.00	-2	5,293	-0.04%
2018/06/20	6	22.22	10	22.25	22.15	-4	5,330	-0.08%
2018/06/19	4	22.65	0	0.00	22.85	4	5,356	0.07%
2018/06/15	9	22.97	3	23.20	23.20	6	5,359	0.11%
2018/06/14	2	22.65	7	22.69	22.60	-5	5,320	-0.09%
2018/06/13	9	23.07	6	23.20	22.95	3	5,431	0.06%
2018/06/12	5	23.32	1	23.20	23.00	4	5,734	0.07%
2018/06/11	1	22.95	0	0.00	22.95	1	5,675	0.02%
2018/06/08	0	0.00	2	22.90	22.85	-2	5,676	-0.04%
2018/06/07	16	22.91	9	23.04	22.75	7	5,763	0.12%
2018/06/06	2	22.40	8	22.49	22.65	-6	5,743	-0.10%
2018/06/05	10	22.24	4	22.28	22.20	6	5,765	0.10%
2018/06/04	0	0.00	1	22.00	21.95	-1	5,680	-0.02%
2018/05/31	2	22.00	2	22.25	22.00	0	5,661	0.00%
2018/05/30	2	21.85	1	22.15	22.00	1	5,602	0.02%
2018/05/29	2	22.15	4	22.18	22.20	-2	5,563	-0.04%
2018/05/25	7	21.83	0	0.00	21.70	7	5,514	0.13%
2018/05/24	0	0.00	21	21.80	21.70	-21	5,436	-0.39%
2018/05/23	11	21.50	0	0.00	21.35	11	5,424	0.20%
2018/05/22	13	21.73	12	22.14	21.60	1	5,416	0.02%
2018/05/21	0	0.00	3	21.33	21.95	-3	5,258	-0.06%
2018/05/18	1	20.60	0	0.00	20.75	1	5,210	0.02%
2018/05/17	1	20.75	0	0.00	20.75	1	5,240	0.02%
2018/05/15	5	21.25	0	0.00	21.10	5	5,266	0.09%
2018/05/11	16	21.87	1	21.90	21.75	15	5,436	0.28%
2018/05/10	1	22.25	1	22.25	22.30	0	5,382	0.00%
2018/05/09	14	22.08	20	22.08	22.25	-6	5,354	-0.11%
2018/05/08	26	21.44	29	21.61	22.05	-3	5,160	-0.06%
2018/05/07	2	20.90	0	0.00	20.70	2	5,005	0.04%
2018/05/04	2	21.15	1	21.35	21.00	1	5,025	0.02%
2018/05/03	0	0.00	1	21.10	21.00	-1	5,045	-0.02%
2018/05/02	4	21.11	0	0.00	20.95	4	5,090	0.08%
2018/04/27	1	20.45	0	0.00	20.35	1	5,081	0.02%
2018/04/25	4	20.21	25	20.40	20.55	-21	5,055	-0.42%
2018/04/24	5	21.20	0	0.00	20.95	5	4,979	0.10%
2018/04/23	2	22.15	0	0.00	22.05	2	4,942	0.04%
2018/04/20	3	21.98	0	0.00	22.05	3	5,095	0.06%
2018/04/19	3	22.38	0	0.00	22.30	3	5,031	0.06%
2018/04/17	2	22.73	0	0.00	22.70	2	4,968	0.04%
2018/04/16	2	22.90	1	22.95	22.85	1	5,011	0.02%
2018/04/13	1	23.05	4	23.30	23.10	-3	4,987	-0.06%
2018/04/12	1	23.30	0	0.00	23.40	1	4,968	0.02%
2018/04/11	0	0.00	1	23.65	23.50	-1	5,006	-0.02%
2018/04/09	3	23.83	0	0.00	23.55	3	5,137	0.06%
2018/04/03	5	23.77	2	23.85	23.85	3	5,145	0.06%
2018/04/02	7	24.05	2	24.40	23.85	5	5,155	0.10%
2018/03/30	6	23.62	2	23.55	23.85	4	5,157	0.08%
2018/03/29	10.1	23.05	0	0.00	23.05	10.1	5,105	0.20%
2018/03/28	3	23.30	5	23.55	23.30	-2	4,980	-0.04%
2018/03/27	1	23.55	1	23.45	23.50	0	4,916	0.00%
2018/03/26	2.1	23.43	0	0.00	23.40	2.1	4,863	0.04%
2018/03/23	3	23.60	0	0.00	23.70	3	4,814	0.06%
2018/03/22	5	24.59	0	0.00	24.35	5	4,761	0.11%
2018/03/21	3	24.78	0	0.00	24.65	3	4,805	0.06%
2018/03/20	4	24.90	0	0.00	24.85	4	5,135	0.08%
2018/03/19	7	25.11	0	0.00	25.05	7	5,212	0.13%
2018/03/16	2	25.78	0	0.00	25.70	2	5,125	0.04%
2018/03/14	0	0.00	1	26.10	26.10	-1	5,124	-0.02%
2018/03/13	5	26.51	0	0.00	26.20	5	5,199	0.10%
2018/03/12	0	0.00	4	26.43	26.50	-4	5,211	-0.08%
2018/03/09	20	26.10	23	26.09	26.05	-3	5,250	-0.06%
2018/03/08	5	25.75	10	25.64	25.55	-5	5,441	-0.09%
2018/03/05	1	25.20	0	0.00	25.20	1	6,189	0.02%
2018/03/02	0	0.00	100	25.40	25.40	-100	6,230	-1.60%
2018/03/01	2	25.50	3	25.60	25.55	-1	6,259	-0.02%
2018/02/27	2	25.00	3	25.28	25.20	-1	6,381	-0.02%
2018/02/26	3	25.03	0	0.00	25.10	3	6,422	0.05%
2018/02/23	6	25.02	9	25.06	25.10	-3	6,483	-0.05%
2018/02/22	2	24.55	2	24.75	24.75	0	6,560	0.00%
2018/02/21	0	0.00	1	23.95	24.35	-1	6,604	-0.02%
2018/02/09	9.1	22.93	4	23.54	23.80	5.1	6,734	0.08%
2018/02/07	10	24.50	1	24.45	24.50	9	7,146	0.13%
2018/02/06	6	24.28	2	23.95	23.75	4	7,212	0.06%
2018/02/05	26	26.16	0	0.00	26.15	26	7,178	0.36%
2018/02/02	3	26.53	0	0.00	26.60	3	7,402	0.04%
2018/02/01	20	26.65	0	0.00	26.60	20	7,511	0.27%
2018/01/31	2	26.68	0	0.00	26.65	2	7,576	0.03%
2018/01/30	23	26.81	1	27.15	26.90	22	7,702	0.29%
2018/01/25	41	27.03	1	27.05	26.85	40	8,491	0.47%
2018/01/24	0	0.00	10	27.00	26.90	-10	8,492	-0.12%
2018/01/23	0	0.00	12	26.75	26.85	-12	8,528	-0.14%
2018/01/19	1	26.95	5	27.10	26.90	-4	8,949	-0.04%
2018/01/17	1	27.10	7	27.04	27.05	-6	9,505	-0.06%
2018/01/16	5	27.14	7	26.98	27.30	-2	9,568	-0.02%
2018/01/12	0	0.00	2	26.30	26.25	-2	9,622	-0.02%
2018/01/10	2	26.13	0	0.00	26.05	2	9,769	0.02%
2018/01/09	2	26.70	4	26.93	26.75	-2	9,912	-0.02%
2018/01/08	0	0.00	6	27.03	26.85	-6	10,189	-0.06%
2018/01/05	1	26.85	1	26.90	26.90	0	10,569	0.00%
2018/01/04	0	0.00	1	27.05	27.05	-1	10,909	-0.01%
2018/01/03	1	26.65	5	26.85	26.65	-4	11,278	-0.04%